Ontex Group NV (LON:0QVQ)
London · Delayed Price · Currency is GBP · Price in EUR 6.35
-0.01 (-0.18%)
At close: Sep 12, 2025
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | -0.19% | 4,398 |
| Sep 11, 2025 | 6.38 | 6.36 | 6.28 | 6.36 | 6.36 | -0.58% | 6,790 |
| Sep 10, 2025 | 6.54 | 6.49 | 6.40 | 6.40 | 6.40 | -3.03% | 2,378 |
| Sep 9, 2025 | 6.49 | 6.60 | 6.56 | 6.60 | 6.60 | 1.77% | 2,855 |
| Sep 8, 2025 | 6.50 | 6.54 | 6.49 | 6.49 | 6.49 | -2.41% | 1,861 |
| Sep 5, 2025 | 6.67 | 6.65 | 6.60 | 6.65 | 6.65 | -0.60% | 1,285 |
| Sep 4, 2025 | 6.53 | 6.70 | 6.56 | 6.69 | 6.69 | 3.00% | 1,417 |
| Sep 3, 2025 | 6.52 | 6.55 | 6.48 | 6.49 | 6.49 | 0.93% | 22,430 |
| Sep 2, 2025 | 6.46 | 6.45 | 6.41 | 6.43 | 6.43 | -1.62% | 1,897 |
| Sep 1, 2025 | 6.50 | 6.60 | 6.48 | 6.54 | 6.54 | -0.70% | 1,255 |
| Aug 29, 2025 | 6.44 | 6.59 | 6.46 | 6.58 | 6.58 | 1.20% | 4,452 |
| Aug 28, 2025 | 6.53 | 6.58 | 6.50 | 6.50 | 6.50 | -0.25% | 1,456 |
| Aug 27, 2025 | 6.44 | 6.55 | 6.48 | 6.52 | 6.52 | -0.11% | 1,784 |
| Aug 26, 2025 | 6.53 | 6.54 | 6.52 | 6.53 | 6.53 | -2.00% | 510 |
| Aug 25, 2025 | 6.62 | 6.68 | 6.58 | 6.66 | 6.66 | -0.22% | 5,085 |
| Aug 22, 2025 | 6.61 | 6.67 | 6.57 | 6.68 | 6.68 | 2.53% | 3,656 |
| Aug 21, 2025 | 6.50 | 6.54 | 6.49 | 6.51 | 6.51 | 0.15% | 7,197 |
| Aug 20, 2025 | 6.55 | 6.54 | 6.48 | 6.50 | 6.50 | -0.31% | 1,281 |
| Aug 19, 2025 | 6.34 | 6.52 | 6.46 | 6.52 | 6.52 | 2.35% | 4,187 |
| Aug 18, 2025 | 6.45 | 6.40 | 6.32 | 6.37 | 6.37 | -1.39% | 4,992 |
| Aug 15, 2025 | 6.38 | 6.46 | 6.35 | 6.46 | 6.46 | 1.25% | 1,546 |
| Aug 14, 2025 | 6.36 | 6.38 | 6.29 | 6.38 | 6.38 | 0.31% | 1,269 |
| Aug 13, 2025 | 6.40 | 6.39 | 6.32 | 6.36 | 6.36 | -1.09% | 12,525 |
| Aug 12, 2025 | 6.40 | 6.44 | 6.43 | 6.43 | 6.43 | 0.47% | 557 |
| Aug 11, 2025 | 6.40 | 6.41 | 6.36 | 6.40 | 6.40 | 0.31% | 2,118 |
| Aug 8, 2025 | 6.35 | 6.38 | 6.35 | 6.38 | 6.38 | -0.81% | 3,183 |
| Aug 7, 2025 | 6.35 | 6.45 | 6.36 | 6.43 | 6.43 | -0.91% | 5,527 |
| Aug 6, 2025 | 6.56 | 6.65 | 6.33 | 6.49 | 6.49 | -1.55% | 468,971 |
| Aug 5, 2025 | 6.64 | 6.67 | 6.57 | 6.59 | 6.59 | -0.86% | 22,577 |
| Aug 4, 2025 | 6.55 | 6.65 | 6.58 | 6.65 | 6.65 | 1.22% | 11,600 |
| Aug 1, 2025 | 6.67 | 6.63 | 6.56 | 6.57 | 6.57 | -4.51% | 13,019 |
| Jul 31, 2025 | 6.84 | 6.92 | 6.76 | 6.88 | 6.88 | 3.46% | 14,955 |
| Jul 30, 2025 | 6.71 | 6.68 | 6.64 | 6.65 | 6.65 | -0.67% | 6,944 |
| Jul 29, 2025 | 6.70 | 6.71 | 6.64 | 6.70 | 6.70 | 0.31% | 16,999 |
| Jul 28, 2025 | 6.61 | 6.72 | 6.65 | 6.67 | 6.67 | 0.97% | 27,759 |
| Jul 25, 2025 | 6.65 | 6.65 | 6.61 | 6.61 | 6.61 | -0.45% | 4,289 |
| Jul 24, 2025 | 6.49 | 6.64 | 6.50 | 6.64 | 6.64 | 2.95% | 8,603 |
| Jul 23, 2025 | 6.39 | 6.47 | 6.41 | 6.45 | 6.45 | 1.78% | 7,206 |
| Jul 22, 2025 | 6.26 | 6.35 | 6.29 | 6.34 | 6.34 | 0.28% | 15,953 |
| Jul 21, 2025 | 6.28 | 6.35 | 6.26 | 6.32 | 6.32 | -0.21% | 10,339 |
| Jul 18, 2025 | 6.30 | 6.38 | 6.25 | 6.33 | 6.33 | -1.88% | 16,336 |
| Jul 17, 2025 | 6.44 | 6.45 | 6.40 | 6.45 | 6.45 | -0.06% | 21,645 |
| Jul 16, 2025 | 6.62 | 6.76 | 6.31 | 6.46 | 6.46 | -12.03% | 63,805 |
| Jul 15, 2025 | 7.41 | 7.37 | 7.34 | 7.34 | 7.34 | 0.15% | 6,787 |
| Jul 14, 2025 | 7.22 | 7.36 | 7.22 | 7.33 | 7.33 | 0.27% | 4,553 |
| Jul 11, 2025 | 7.33 | 7.35 | 7.31 | 7.31 | 7.31 | 0.05% | 3,210 |
| Jul 10, 2025 | 7.23 | 7.35 | 7.26 | 7.31 | 7.31 | 1.88% | 68,698 |
| Jul 9, 2025 | 7.11 | 7.21 | 7.15 | 7.17 | 7.17 | 0.99% | 37,636 |
| Jul 8, 2025 | 7.15 | 7.12 | 7.02 | 7.10 | 7.10 | 0.08% | 26,443 |
| Jul 7, 2025 | 7.05 | 7.10 | 7.00 | 7.09 | 7.09 | 1.49% | 13,315 |