Ontex Group NV (LON:0QVQ)
London · Delayed Price · Currency is GBP · Price in EUR 2.655
-0.010 (-0.38%)
At close: May 26, 2026
LON:0QVQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.66 | 2.68 | 2.62 | 2.66 | 2.66 | -0.38% | 9,449 |
| May 25, 2026 | 2.73 | 2.73 | 2.66 | 2.67 | 2.67 | -0.19% | 12,065 |
| May 22, 2026 | 2.77 | 2.77 | 2.66 | 2.67 | 2.67 | -2.47% | 6,303 |
| May 21, 2026 | 2.77 | 2.78 | 2.70 | 2.74 | 2.74 | 1.30% | 7,496 |
| May 20, 2026 | 2.64 | 2.74 | 2.64 | 2.70 | 2.70 | 2.37% | 7,250 |
| May 19, 2026 | 2.60 | 2.67 | 2.64 | 2.64 | 2.64 | 0.19% | 2,883 |
| May 18, 2026 | 2.67 | 2.66 | 2.63 | 2.64 | 2.64 | -3.36% | 3,632 |
| May 15, 2026 | 2.70 | 2.75 | 2.67 | 2.73 | 2.73 | 0.54% | 7,305 |
| May 14, 2026 | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | -0.48% | 3,056 |
| May 13, 2026 | 2.80 | 2.75 | 2.70 | 2.73 | 2.73 | -0.73% | 154 |
| May 12, 2026 | 2.78 | 2.80 | 2.74 | 2.75 | 2.75 | -1.26% | 936 |
| May 11, 2026 | 2.85 | 2.88 | 2.78 | 2.78 | 2.78 | -1.51% | 18,109 |
| May 8, 2026 | 2.85 | 2.89 | 2.82 | 2.82 | 2.82 | -2.08% | 1,452 |
| May 7, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -1.96% | 15,631 |
| May 6, 2026 | 2.85 | 3.01 | 2.84 | 2.94 | 2.94 | 4.26% | 2,501 |
| May 5, 2026 | 2.84 | 2.86 | 2.81 | 2.82 | 2.82 | -1.48% | 8,375 |
| May 4, 2026 | 2.89 | 2.92 | 2.86 | 2.86 | 2.86 | -1.38% | 3,145 |
| Apr 30, 2026 | 2.92 | 2.93 | 2.85 | 2.90 | 2.90 | 0.26% | 2,675 |
| Apr 29, 2026 | 2.95 | 3.09 | 2.86 | 2.90 | 2.90 | -4.46% | 17,357 |
| Apr 28, 2026 | 2.96 | 3.03 | 2.95 | 3.03 | 3.03 | 1.68% | 141,598 |
| Apr 27, 2026 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | -1.55% | 1,314 |
| Apr 24, 2026 | 2.98 | 3.03 | 2.98 | 3.03 | 3.03 | 1.41% | 4,178 |
| Apr 23, 2026 | 2.97 | 3.02 | 2.98 | 2.99 | 2.99 | 0.51% | 7,260 |
| Apr 22, 2026 | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | -2.78% | 2,523 |
| Apr 21, 2026 | 3.14 | 3.12 | 3.04 | 3.06 | 3.06 | -2.86% | 11,170 |
| Apr 20, 2026 | 3.28 | 3.21 | 3.12 | 3.15 | 3.15 | -1.09% | 8,199 |
| Apr 17, 2026 | 3.15 | 3.18 | 3.14 | 3.18 | 3.18 | 2.39% | 2,839 |
| Apr 16, 2026 | 3.15 | 3.14 | 3.08 | 3.11 | 3.11 | 0.83% | 9,260 |
| Apr 15, 2026 | 3.13 | 3.15 | 3.05 | 3.08 | 3.08 | -2.42% | 851 |
| Apr 14, 2026 | 2.93 | 3.18 | 2.93 | 3.16 | 3.16 | 7.91% | 7,049 |
| Apr 13, 2026 | 2.96 | 2.95 | 2.90 | 2.93 | 2.93 | -2.38% | 2,613 |
| Apr 10, 2026 | 2.90 | 3.00 | 2.88 | 3.00 | 3.00 | 3.22% | 5,795 |
| Apr 9, 2026 | 3.10 | 3.06 | 2.90 | 2.90 | 2.90 | -6.21% | 24,253 |
| Apr 8, 2026 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -1.90% | 11,901 |
| Apr 7, 2026 | 3.30 | 3.27 | 3.13 | 3.16 | 3.16 | -7.07% | 44,222 |
| Apr 2, 2026 | 3.33 | 3.40 | 3.34 | 3.40 | 3.40 | -1.76% | 1,351 |
| Apr 1, 2026 | 3.70 | 3.64 | 3.37 | 3.46 | 3.46 | -4.40% | 9,047 |
| Mar 31, 2026 | 3.60 | 3.65 | 3.60 | 3.62 | 3.62 | 3.09% | 2,981 |
| Mar 30, 2026 | 3.72 | 3.72 | 3.49 | 3.51 | 3.51 | -5.81% | 2,534 |
| Mar 27, 2026 | 4.00 | 3.89 | 3.67 | 3.72 | 3.72 | -9.14% | 15,179 |
| Mar 26, 2026 | 4.04 | 4.12 | 4.00 | 4.10 | 4.10 | -0.06% | 10,469 |
| Mar 25, 2026 | 4.07 | 4.17 | 4.10 | 4.10 | 4.10 | 0.37% | 4,786 |
| Mar 24, 2026 | 4.05 | 4.11 | 4.05 | 4.09 | 4.09 | -2.51% | 4,204 |
| Mar 23, 2026 | 4.10 | 4.21 | 4.12 | 4.19 | 4.19 | -0.22% | 2,420 |
| Mar 20, 2026 | 4.00 | 4.27 | 4.05 | 4.20 | 4.20 | 4.32% | 21,704 |
| Mar 19, 2026 | 4.01 | 4.04 | 3.97 | 4.03 | 4.03 | -0.49% | 9,695 |
| Mar 18, 2026 | 4.05 | 4.09 | 4.03 | 4.05 | 4.05 | -2.25% | 5,353 |
| Mar 17, 2026 | 4.24 | 4.19 | 4.11 | 4.14 | 4.14 | -1.36% | 25,506 |
| Mar 16, 2026 | 4.22 | 4.23 | 4.20 | 4.20 | 4.20 | -1.07% | 3,437 |
| Mar 13, 2026 | 4.30 | 4.31 | 4.20 | 4.24 | 4.24 | -3.19% | 6,145 |