Ontex Group NV (VIE:ONTX)
Austria · Delayed Price · Currency is EUR 4.405
-0.110 (-2.44%)
At close: Dec 23, 2025
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 6.10 | 6.12 | 6.08 | 6.11 | 6.11 | -0.49% | - |
| Nov 18, 2025 | 6.14 | 6.16 | 6.14 | 6.14 | 6.14 | -1.29% | - |
| Nov 17, 2025 | 6.28 | 6.28 | 6.21 | 6.22 | 6.22 | -0.16% | - |
| Nov 14, 2025 | 6.23 | 6.23 | 6.20 | 6.23 | 6.23 | -0.16% | - |
| Nov 13, 2025 | 6.44 | 6.44 | 6.24 | 6.24 | 6.24 | -3.11% | - |
| Nov 12, 2025 | 6.33 | 6.46 | 6.33 | 6.44 | 6.44 | 3.21% | - |
| Nov 11, 2025 | 6.24 | 6.25 | 6.24 | 6.24 | 6.24 | -0.79% | - |
| Nov 10, 2025 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | 1.78% | - |
| Nov 7, 2025 | 6.26 | 6.26 | 6.17 | 6.18 | 6.18 | -0.48% | - |
| Nov 6, 2025 | 6.34 | 6.34 | 6.21 | 6.21 | 6.21 | -1.74% | 1,373 |
| Nov 5, 2025 | 6.31 | 6.32 | 6.29 | 6.32 | 6.32 | -0.16% | - |
| Nov 4, 2025 | 6.37 | 6.37 | 6.27 | 6.33 | 6.33 | 1.28% | 1,373 |
| Nov 3, 2025 | 6.33 | 6.33 | 6.25 | 6.25 | 6.25 | -0.95% | - |
| Oct 31, 2025 | 6.46 | 6.46 | 6.28 | 6.31 | 6.31 | -1.10% | - |
| Oct 30, 2025 | 6.25 | 6.38 | 6.25 | 6.38 | 6.38 | 1.27% | 3,043 |
| Oct 29, 2025 | 6.26 | 6.31 | 6.26 | 6.30 | 6.30 | 0.32% | - |
| Oct 28, 2025 | 6.27 | 6.31 | 6.26 | 6.28 | 6.28 | -1.57% | - |
| Oct 27, 2025 | 6.37 | 6.38 | 6.32 | 6.38 | 6.38 | 0.16% | - |
| Oct 24, 2025 | 6.35 | 6.37 | 6.27 | 6.37 | 6.37 | 0.47% | - |
| Oct 23, 2025 | 6.32 | 6.34 | 6.30 | 6.34 | 6.34 | 2.26% | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | 0.49% | - |
| Oct 21, 2025 | 6.24 | 6.24 | 6.16 | 6.17 | 6.17 | -1.12% | - |
| Oct 20, 2025 | 6.25 | 6.25 | 6.20 | 6.24 | 6.24 | 1.13% | - |
| Oct 17, 2025 | 6.19 | 6.19 | 6.12 | 6.17 | 6.17 | 0.33% | - |
| Oct 16, 2025 | 6.16 | 6.17 | 6.15 | 6.15 | 6.15 | -0.16% | - |
| Oct 15, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 1.48% | - |