Ontex Group NV (VIE:ONTX)
Austria · Delayed Price · Currency is EUR 4.570
-0.010 (-0.22%)
At close: Mar 5, 2026
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.55 | 4.56 | 4.52 | 4.54 | 4.54 | -0.77% | - |
| Mar 5, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | -0.22% | - |
| Mar 4, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | 3.39% | - |
| Mar 3, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | -0.89% | - |
| Mar 2, 2026 | 4.53 | 4.54 | 4.47 | 4.47 | 4.47 | -5.10% | - |
| Feb 27, 2026 | 4.74 | 4.74 | 4.71 | 4.71 | 4.71 | -0.42% | - |
| Feb 26, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -1.15% | - |
| Feb 25, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | -0.73% | - |
| Feb 24, 2026 | 4.73 | 4.82 | 4.73 | 4.82 | 4.82 | 1.80% | 3,426 |
| Feb 23, 2026 | 4.73 | 4.74 | 4.70 | 4.74 | 4.74 | 0.11% | - |
| Feb 20, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -2.77% | - |
| Feb 19, 2026 | 4.79 | 4.87 | 4.77 | 4.87 | 4.87 | 3.40% | - |
| Feb 18, 2026 | 4.72 | 4.75 | 4.71 | 4.71 | 4.71 | -1.16% | - |
| Feb 17, 2026 | 4.89 | 4.89 | 4.76 | 4.76 | 4.76 | -2.46% | - |
| Feb 16, 2026 | 4.95 | 4.95 | 4.87 | 4.88 | 4.88 | 0.31% | - |
| Feb 13, 2026 | 4.90 | 4.90 | 4.85 | 4.87 | 4.87 | 0.10% | - |
| Feb 12, 2026 | 4.84 | 4.87 | 4.81 | 4.86 | 4.86 | -3.76% | 3,782 |
| Feb 11, 2026 | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | -0.39% | - |
| Feb 10, 2026 | 5.06 | 5.10 | 5.06 | 5.07 | 5.07 | 1.40% | - |
| Feb 9, 2026 | 5.13 | 5.13 | 5.00 | 5.00 | 5.00 | -1.57% | - |
| Feb 6, 2026 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | 1.20% | - |
| Feb 5, 2026 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | -0.99% | - |
| Feb 4, 2026 | 4.93 | 5.07 | 4.93 | 5.07 | 5.07 | 3.05% | 2,156 |
| Feb 3, 2026 | 4.87 | 4.94 | 4.87 | 4.92 | 4.92 | -0.10% | - |
| Feb 2, 2026 | 4.87 | 4.93 | 4.87 | 4.93 | 4.93 | 0.20% | - |
| Jan 30, 2026 | 4.85 | 4.92 | 4.83 | 4.92 | 4.92 | 0.20% | - |
| Jan 29, 2026 | 4.95 | 4.95 | 4.88 | 4.91 | 4.91 | -0.81% | - |
| Jan 28, 2026 | 4.97 | 4.97 | 4.88 | 4.95 | 4.95 | -0.70% | - |
| Jan 27, 2026 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | -0.80% | - |
| Jan 26, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | - | - |
| Jan 23, 2026 | 5.03 | 5.03 | 4.99 | 5.02 | 5.02 | 0.20% | - |
| Jan 22, 2026 | 5.13 | 5.13 | 4.99 | 5.01 | 5.01 | -0.20% | - |
| Jan 21, 2026 | 4.97 | 5.03 | 4.97 | 5.02 | 5.02 | -2.52% | - |
| Jan 20, 2026 | 5.22 | 5.22 | 5.14 | 5.15 | 5.15 | -1.72% | - |
| Jan 19, 2026 | 5.26 | 5.26 | 5.20 | 5.24 | 5.24 | -1.69% | - |
| Jan 16, 2026 | 5.19 | 5.33 | 5.18 | 5.33 | 5.33 | 1.52% | - |
| Jan 15, 2026 | 5.33 | 5.33 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jan 14, 2026 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 2.08% | 881 |
| Jan 13, 2026 | 5.25 | 5.29 | 5.21 | 5.29 | 5.29 | 6.87% | - |
| Jan 12, 2026 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | 0.81% | - |
| Jan 9, 2026 | 4.98 | 4.98 | 4.88 | 4.91 | 4.91 | -1.01% | - |
| Jan 8, 2026 | 4.95 | 4.96 | 4.94 | 4.96 | 4.96 | 1.64% | - |
| Jan 7, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -1.81% | - |
| Jan 6, 2026 | 5.06 | 5.06 | 4.97 | 4.97 | 4.97 | 1.43% | - |
| Jan 5, 2026 | 5.03 | 5.03 | 4.90 | 4.90 | 4.90 | 0.72% | - |
| Jan 2, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | 1.46% | - |
| Dec 30, 2025 | 4.68 | 4.81 | 4.68 | 4.80 | 4.80 | 3.34% | - |
| Dec 29, 2025 | 4.59 | 4.64 | 4.59 | 4.64 | 4.64 | 5.33% | - |
| Dec 23, 2025 | 4.50 | 4.52 | 4.41 | 4.41 | 4.41 | -2.44% | - |
| Dec 22, 2025 | 4.67 | 4.67 | 4.52 | 4.52 | 4.52 | -1.53% | - |