Ontex Group NV (LON:0QVQ)
London · Delayed Price · Currency is GBP · Price in EUR 4.885
+0.005 (0.11%)
At close: Jan 29, 2026
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4.85 | 4.95 | 4.90 | 4.94 | 4.94 | 1.13% | 2,615 |
| Feb 2, 2026 | 4.85 | 4.93 | 4.86 | 4.89 | 4.89 | 0.56% | 7,649 |
| Jan 30, 2026 | 4.88 | 4.95 | 4.76 | 4.86 | 4.86 | -0.51% | 3,371 |
| Jan 29, 2026 | 4.92 | 4.99 | 4.89 | 4.89 | 4.89 | 0.10% | 2,041 |
| Jan 28, 2026 | 4.90 | 4.97 | 4.87 | 4.88 | 4.88 | -2.11% | 4,451 |
| Jan 27, 2026 | 4.97 | 4.99 | 4.95 | 4.99 | 4.98 | -0.76% | 5,445 |
| Jan 26, 2026 | 5.03 | 5.06 | 5.00 | 5.02 | 5.02 | 0.54% | 4,862 |
| Jan 23, 2026 | 5.00 | 5.04 | 4.98 | 5.00 | 5.00 | -1.48% | 2,696 |
| Jan 22, 2026 | 5.08 | 5.10 | 4.98 | 5.07 | 5.07 | 1.06% | 5,962 |
| Jan 21, 2026 | 5.01 | 5.07 | 5.00 | 5.02 | 5.02 | -2.75% | 4,049 |
| Jan 20, 2026 | 5.20 | 5.20 | 5.13 | 5.16 | 5.16 | -1.19% | 2,898 |
| Jan 19, 2026 | 5.21 | 5.26 | 5.19 | 5.22 | 5.22 | -1.38% | 8,092 |
| Jan 16, 2026 | 5.16 | 5.34 | 5.20 | 5.30 | 5.30 | -0.40% | 3,626 |
| Jan 15, 2026 | 5.43 | 5.43 | 5.15 | 5.32 | 5.32 | -0.64% | 4,206 |
| Jan 14, 2026 | 5.30 | 5.39 | 5.30 | 5.35 | 5.35 | 1.71% | 11,885 |
| Jan 13, 2026 | 5.08 | 5.32 | 5.04 | 5.26 | 5.26 | 5.52% | 15,132 |
| Jan 12, 2026 | 4.98 | 4.99 | 4.92 | 4.99 | 4.99 | 1.76% | 2,148 |
| Jan 9, 2026 | 4.97 | 5.00 | 4.86 | 4.90 | 4.90 | -0.79% | 6,322 |
| Jan 8, 2026 | 4.96 | 5.00 | 4.94 | 4.94 | 4.94 | -1.24% | 4,348 |
| Jan 7, 2026 | 5.06 | 5.01 | 4.90 | 5.00 | 5.00 | -1.09% | 5,708 |
| Jan 6, 2026 | 5.08 | 5.06 | 4.98 | 5.06 | 5.06 | 2.70% | 3,836 |
| Jan 5, 2026 | 4.99 | 5.03 | 4.88 | 4.92 | 4.92 | 0.02% | 4,403 |
| Jan 2, 2026 | 4.88 | 4.95 | 4.88 | 4.92 | 4.92 | 1.13% | 5,552 |
| Dec 31, 2025 | 4.86 | 4.87 | 4.83 | 4.87 | 4.87 | 1.16% | 35 |
| Dec 30, 2025 | 4.65 | 4.84 | 4.73 | 4.81 | 4.81 | 4.79% | 1,041 |
| Dec 29, 2025 | 4.53 | 4.65 | 4.54 | 4.59 | 4.59 | 2.80% | 5,051 |
| Dec 24, 2025 | 4.45 | 4.48 | 4.44 | 4.47 | 4.46 | -0.04% | 3,981 |
| Dec 23, 2025 | 4.52 | 4.51 | 4.40 | 4.47 | 4.47 | -1.17% | 69,709 |
| Dec 22, 2025 | 4.70 | 4.66 | 4.50 | 4.52 | 4.52 | -2.29% | 30,465 |
| Dec 19, 2025 | 4.67 | 4.67 | 4.54 | 4.63 | 4.63 | -2.26% | 7,056 |
| Dec 18, 2025 | 4.70 | 4.75 | 4.67 | 4.73 | 4.73 | 3.79% | 20,798 |
| Dec 17, 2025 | 4.42 | 4.68 | 4.41 | 4.56 | 4.56 | 0.95% | 5,790 |
| Dec 16, 2025 | 4.70 | 4.70 | 4.37 | 4.52 | 4.52 | -5.64% | 42,533 |
| Dec 15, 2025 | 5.00 | 5.00 | 4.61 | 4.79 | 4.79 | -6.28% | 93,911 |
| Dec 12, 2025 | 5.28 | 5.25 | 5.00 | 5.11 | 5.11 | -2.80% | 10,803 |
| Dec 11, 2025 | 5.78 | 5.54 | 5.15 | 5.26 | 5.26 | -19.03% | 44,452 |
| Dec 10, 2025 | 6.52 | 6.51 | 6.44 | 6.49 | 6.49 | 0.53% | 8,388 |
| Dec 9, 2025 | 6.40 | 6.49 | 6.39 | 6.46 | 6.46 | 0.80% | 20,040 |
| Dec 8, 2025 | 6.65 | 6.53 | 6.38 | 6.41 | 6.41 | -3.90% | 9,711 |
| Dec 5, 2025 | 6.65 | 6.70 | 6.62 | 6.67 | 6.67 | 4.14% | 11,636 |
| Dec 4, 2025 | 6.47 | 6.64 | 6.40 | 6.40 | 6.40 | -0.70% | 9,773 |
| Dec 3, 2025 | 6.46 | 6.45 | 6.39 | 6.45 | 6.45 | -0.20% | 2,384 |
| Dec 2, 2025 | 6.50 | 6.55 | 6.46 | 6.46 | 6.46 | -0.34% | 1,382 |
| Dec 1, 2025 | 6.48 | 6.57 | 6.48 | 6.48 | 6.48 | 1.01% | 3,853 |
| Nov 28, 2025 | 6.40 | 6.49 | 6.39 | 6.42 | 6.42 | 0.28% | 826 |
| Nov 27, 2025 | 6.39 | 6.43 | 6.40 | 6.40 | 6.40 | 1.06% | 492 |
| Nov 26, 2025 | 6.21 | 6.42 | 6.30 | 6.33 | 6.33 | 2.43% | 1,375 |
| Nov 25, 2025 | 6.22 | 6.32 | 6.18 | 6.18 | 6.18 | -0.16% | 6,131 |
| Nov 24, 2025 | 6.15 | 6.22 | 6.16 | 6.19 | 6.19 | 2.23% | 5,613 |
| Nov 21, 2025 | 6.03 | 6.06 | 6.05 | 6.06 | 6.06 | -0.49% | 190 |