Ontex Group NV (VIE:ONTX)
Austria · Delayed Price · Currency is EUR 2.665
+0.070 (2.70%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:ONTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.67 | 2.67 | 2.62 | 2.62 | 2.62 | -1.87% | - |
| May 29, 2026 | 2.70 | 2.76 | 2.67 | 2.67 | 2.67 | -2.73% | - |
| May 28, 2026 | 2.73 | 2.76 | 2.73 | 2.75 | 2.75 | 1.67% | - |
| May 27, 2026 | 2.65 | 2.72 | 2.65 | 2.70 | 2.70 | 2.27% | - |
| May 26, 2026 | 2.67 | 2.68 | 2.64 | 2.64 | 2.64 | -1.12% | - |
| May 25, 2026 | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | -1.66% | - |
| May 22, 2026 | 2.75 | 2.75 | 2.70 | 2.72 | 2.72 | -0.73% | - |
| May 21, 2026 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | -0.36% | - |
| May 20, 2026 | 2.66 | 2.75 | 2.64 | 2.75 | 2.75 | 3.98% | - |
| May 19, 2026 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | 0.57% | - |
| May 18, 2026 | 2.64 | 2.67 | 2.62 | 2.63 | 2.63 | -3.67% | 530 |
| May 15, 2026 | 2.73 | 2.75 | 2.73 | 2.73 | 2.73 | 0.18% | - |
| May 14, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.55% | - |
| May 13, 2026 | 2.77 | 2.77 | 2.71 | 2.71 | 2.71 | -2.87% | - |
| May 12, 2026 | 2.78 | 2.79 | 2.75 | 2.79 | 2.79 | -1.59% | - |
| May 11, 2026 | 2.82 | 2.87 | 2.82 | 2.83 | 2.83 | 0.18% | 1,411 |
| May 8, 2026 | 2.86 | 2.86 | 2.82 | 2.83 | 2.83 | -2.08% | - |
| May 7, 2026 | 2.95 | 2.95 | 2.89 | 2.89 | 2.89 | -1.87% | - |
| May 6, 2026 | 2.93 | 2.99 | 2.93 | 2.94 | 2.94 | 3.70% | 2,411 |
| May 5, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| May 4, 2026 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | - | - |
| Apr 30, 2026 | 2.94 | 2.94 | 2.85 | 2.90 | 2.90 | 0.17% | 876 |
| Apr 29, 2026 | 2.85 | 3.02 | 2.85 | 2.89 | 2.89 | -3.51% | 1,655 |
| Apr 28, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | -0.33% | 1,411 |
| Apr 27, 2026 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | -0.99% | - |
| Apr 24, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | 1.85% | - |
| Apr 23, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -0.33% | - |
| Apr 22, 2026 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | -3.70% | - |
| Apr 21, 2026 | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | -1.74% | - |
| Apr 20, 2026 | 3.17 | 3.18 | 3.16 | 3.16 | 3.16 | -0.32% | - |
| Apr 17, 2026 | 3.17 | 3.17 | 3.12 | 3.17 | 3.17 | 2.09% | - |
| Apr 16, 2026 | 3.13 | 3.13 | 3.09 | 3.11 | 3.11 | 0.65% | - |
| Apr 15, 2026 | 3.11 | 3.11 | 3.04 | 3.09 | 3.09 | -0.48% | - |
| Apr 14, 2026 | 2.92 | 3.10 | 2.92 | 3.10 | 3.10 | 6.16% | - |
| Apr 13, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -3.79% | - |
| Apr 10, 2026 | 2.89 | 3.04 | 2.89 | 3.04 | 3.04 | 4.30% | 726 |
| Apr 9, 2026 | 3.06 | 3.06 | 2.91 | 2.91 | 2.91 | -7.91% | 1,411 |
| Apr 8, 2026 | 3.19 | 3.20 | 3.16 | 3.16 | 3.16 | -0.32% | - |
| Apr 7, 2026 | 3.24 | 3.26 | 3.17 | 3.17 | 3.17 | -5.23% | - |
| Apr 2, 2026 | 3.35 | 3.42 | 3.35 | 3.35 | 3.35 | -1.04% | - |
| Apr 1, 2026 | 3.66 | 3.66 | 3.38 | 3.38 | 3.38 | -7.02% | 295 |
| Mar 31, 2026 | 3.59 | 3.64 | 3.59 | 3.64 | 3.64 | 2.54% | - |
| Mar 30, 2026 | 3.72 | 3.72 | 3.55 | 3.55 | 3.55 | -4.70% | - |
| Mar 27, 2026 | 3.83 | 3.83 | 3.71 | 3.72 | 3.72 | -9.49% | - |
| Mar 26, 2026 | 4.05 | 4.12 | 4.00 | 4.11 | 4.11 | 0.37% | - |
| Mar 25, 2026 | 4.09 | 4.17 | 4.09 | 4.10 | 4.10 | 0.37% | - |
| Mar 24, 2026 | 4.08 | 4.11 | 4.07 | 4.08 | 4.08 | -3.32% | - |
| Mar 23, 2026 | 4.16 | 4.22 | 4.11 | 4.22 | 4.22 | -0.71% | - |
| Mar 20, 2026 | 4.05 | 4.25 | 4.05 | 4.25 | 4.25 | 5.59% | 2,156 |
| Mar 19, 2026 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | -0.62% | - |