Ontex Group NV (VIE:ONTX)
Austria · Delayed Price · Currency is EUR 5.07
+0.15 (3.05%)
At close: Feb 4, 2026
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 19, 2025 | 4.67 | 4.68 | 4.54 | 4.59 | 4.59 | -3.17% | - |
| Dec 18, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 3.27% | - |
| Dec 17, 2025 | 4.39 | 4.59 | 4.39 | 4.59 | 4.59 | 4.09% | - |
| Dec 16, 2025 | 4.68 | 4.69 | 4.41 | 4.41 | 4.41 | -5.67% | - |
| Dec 15, 2025 | 4.98 | 4.98 | 4.61 | 4.67 | 4.67 | -7.16% | 212 |
| Dec 12, 2025 | 5.21 | 5.21 | 5.03 | 5.03 | 5.03 | -4.01% | - |
| Dec 11, 2025 | 5.33 | 5.33 | 5.24 | 5.24 | 5.24 | -18.63% | 189 |
| Dec 10, 2025 | 6.52 | 6.52 | 6.44 | 6.44 | 6.44 | -0.46% | - |
| Dec 9, 2025 | 6.43 | 6.47 | 6.43 | 6.47 | 6.47 | 0.62% | - |
| Dec 8, 2025 | 6.59 | 6.59 | 6.39 | 6.43 | 6.43 | -2.87% | - |
| Dec 5, 2025 | 6.67 | 6.68 | 6.62 | 6.62 | 6.62 | 2.80% | - |
| Dec 4, 2025 | 6.43 | 6.44 | 6.41 | 6.44 | 6.44 | 2.22% | - |
| Dec 3, 2025 | 6.53 | 6.53 | 6.30 | 6.30 | 6.30 | -2.78% | - |
| Dec 2, 2025 | 6.56 | 6.56 | 6.48 | 6.48 | 6.48 | - | - |
| Dec 1, 2025 | 6.48 | 6.50 | 6.44 | 6.48 | 6.48 | 1.09% | - |
| Nov 28, 2025 | 6.41 | 6.42 | 6.41 | 6.41 | 6.41 | 0.31% | - |
| Nov 27, 2025 | 6.38 | 6.42 | 6.38 | 6.39 | 6.39 | 0.79% | - |
| Nov 26, 2025 | 6.34 | 6.41 | 6.34 | 6.34 | 6.34 | 1.93% | - |
| Nov 25, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.48% | - |
| Nov 24, 2025 | 6.17 | 6.21 | 6.17 | 6.19 | 6.19 | 1.98% | - |
| Nov 21, 2025 | 6.07 | 6.08 | 6.07 | 6.07 | 6.07 | - | - |
| Nov 20, 2025 | 6.14 | 6.14 | 6.06 | 6.07 | 6.07 | -0.65% | - |