Ontex Group NV (EBR:ONTEX)
Belgium
· Delayed Price · Currency is EUR 4.555
+0.020 (0.44%)
At close: Mar 6, 2026
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.55 | 4.57 | 4.51 | 4.56 | 4.56 | 0.44% | 71,042 |
| Mar 5, 2026 | 4.52 | 4.63 | 4.52 | 4.54 | 4.54 | -1.41% | 117,414 |
| Mar 4, 2026 | 4.43 | 4.60 | 4.42 | 4.60 | 4.60 | 3.37% | 133,349 |
| Mar 3, 2026 | 4.42 | 4.45 | 4.38 | 4.45 | 4.45 | 0.11% | 165,465 |
| Mar 2, 2026 | 4.52 | 4.58 | 4.44 | 4.45 | 4.45 | -4.20% | 144,448 |
| Feb 27, 2026 | 4.70 | 4.74 | 4.64 | 4.64 | 4.64 | -2.11% | 209,630 |
| Feb 26, 2026 | 4.82 | 4.82 | 4.71 | 4.74 | 4.74 | -0.94% | 192,527 |
| Feb 25, 2026 | 4.76 | 4.81 | 4.75 | 4.79 | 4.79 | -1.44% | 82,690 |
| Feb 24, 2026 | 4.70 | 4.88 | 4.70 | 4.86 | 4.86 | 2.97% | 212,268 |
| Feb 23, 2026 | 4.71 | 4.74 | 4.67 | 4.72 | 4.72 | -0.32% | 104,380 |
| Feb 20, 2026 | 4.76 | 4.87 | 4.71 | 4.73 | 4.73 | -1.05% | 91,803 |
| Feb 19, 2026 | 4.75 | 4.90 | 4.75 | 4.78 | 4.78 | -0.42% | 93,510 |
| Feb 18, 2026 | 4.70 | 4.80 | 4.68 | 4.80 | 4.80 | 1.69% | 94,493 |
| Feb 17, 2026 | 4.86 | 4.87 | 4.72 | 4.72 | 4.72 | -3.18% | 119,256 |
| Feb 16, 2026 | 4.95 | 4.95 | 4.84 | 4.88 | 4.88 | -2.21% | 78,554 |
| Feb 13, 2026 | 4.90 | 4.99 | 4.83 | 4.99 | 4.99 | 2.26% | 137,920 |
| Feb 12, 2026 | 4.86 | 4.93 | 4.75 | 4.88 | 4.88 | -3.27% | 406,038 |
| Feb 11, 2026 | 5.09 | 5.15 | 4.99 | 5.04 | 5.04 | -1.75% | 137,023 |
| Feb 10, 2026 | 5.05 | 5.16 | 5.03 | 5.13 | 5.13 | 2.19% | 120,374 |
| Feb 9, 2026 | 5.14 | 5.14 | 4.97 | 5.02 | 5.02 | -2.33% | 153,610 |
| Feb 6, 2026 | 5.06 | 5.14 | 5.02 | 5.14 | 5.14 | 1.98% | 167,197 |
| Feb 5, 2026 | 5.05 | 5.05 | 4.96 | 5.04 | 5.04 | 0.80% | 142,113 |
| Feb 4, 2026 | 4.94 | 5.09 | 4.92 | 5.00 | 5.00 | 0.91% | 147,361 |
| Feb 3, 2026 | 4.86 | 4.98 | 4.85 | 4.96 | 4.96 | 1.33% | 97,132 |
| Feb 2, 2026 | 4.88 | 4.95 | 4.84 | 4.89 | 4.89 | -0.20% | 126,978 |
| Jan 30, 2026 | 4.84 | 4.97 | 4.78 | 4.90 | 4.90 | 1.24% | 232,537 |
| Jan 29, 2026 | 4.94 | 4.97 | 4.84 | 4.84 | 4.84 | -1.63% | 120,362 |
| Jan 28, 2026 | 4.95 | 4.98 | 4.86 | 4.92 | 4.92 | -1.20% | 113,304 |
| Jan 27, 2026 | 4.95 | 5.02 | 4.95 | 4.98 | 4.98 | 0.20% | 72,322 |
| Jan 26, 2026 | 5.00 | 5.06 | 4.95 | 4.97 | 4.97 | -1.39% | 107,919 |
| Jan 23, 2026 | 5.00 | 5.05 | 4.96 | 5.04 | 5.04 | - | 115,622 |
| Jan 22, 2026 | 5.15 | 5.15 | 4.96 | 5.04 | 5.04 | - | 91,460 |
| Jan 21, 2026 | 5.00 | 5.07 | 4.95 | 5.04 | 5.04 | -1.56% | 155,624 |
| Jan 20, 2026 | 5.20 | 5.21 | 5.10 | 5.12 | 5.12 | -1.35% | 122,292 |
| Jan 19, 2026 | 5.25 | 5.28 | 5.17 | 5.19 | 5.19 | -2.63% | 111,390 |
| Jan 16, 2026 | 5.22 | 5.35 | 5.14 | 5.33 | 5.33 | 4.31% | 186,809 |
| Jan 15, 2026 | 5.42 | 5.42 | 5.11 | 5.11 | 5.11 | -4.49% | 194,404 |
| Jan 14, 2026 | 5.30 | 5.43 | 5.27 | 5.35 | 5.35 | 1.71% | 278,018 |
| Jan 13, 2026 | 5.10 | 5.33 | 5.02 | 5.26 | 5.26 | 7.35% | 394,052 |
| Jan 12, 2026 | 4.98 | 5.03 | 4.89 | 4.90 | 4.90 | -1.31% | 57,018 |
| Jan 9, 2026 | 4.98 | 4.98 | 4.84 | 4.97 | 4.97 | 0.51% | 106,245 |
| Jan 8, 2026 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | -0.50% | 55,629 |
| Jan 7, 2026 | 5.01 | 5.03 | 4.85 | 4.97 | 4.97 | - | 83,965 |
| Jan 6, 2026 | 5.05 | 5.08 | 4.95 | 4.97 | 4.97 | -2.26% | 82,119 |
| Jan 5, 2026 | 4.99 | 5.11 | 4.84 | 5.08 | 5.08 | 1.91% | 196,119 |
| Jan 2, 2026 | 4.90 | 4.99 | 4.85 | 4.99 | 4.99 | 1.73% | 119,213 |
| Dec 31, 2025 | 4.84 | 4.90 | 4.80 | 4.90 | 4.90 | 1.66% | 95,144 |
| Dec 30, 2025 | 4.65 | 4.85 | 4.65 | 4.82 | 4.82 | 2.77% | 171,809 |
| Dec 29, 2025 | 4.53 | 4.71 | 4.53 | 4.69 | 4.69 | 3.99% | 116,584 |
| Dec 24, 2025 | 4.42 | 4.53 | 4.42 | 4.51 | 4.51 | 1.35% | 43,135 |
| Dec 23, 2025 | 4.50 | 4.52 | 4.40 | 4.45 | 4.45 | -1.11% | 195,232 |
| Dec 22, 2025 | 4.66 | 4.67 | 4.48 | 4.50 | 4.50 | -1.96% | 128,025 |
| Dec 19, 2025 | 4.64 | 4.77 | 4.52 | 4.59 | 4.59 | -1.08% | 183,601 |
| Dec 18, 2025 | 4.70 | 4.85 | 4.64 | 4.64 | 4.64 | -1.17% | 275,547 |
| Dec 17, 2025 | 4.38 | 4.70 | 4.36 | 4.70 | 4.70 | 6.95% | 277,917 |
| Dec 16, 2025 | 4.72 | 4.72 | 4.34 | 4.39 | 4.39 | -8.16% | 676,027 |
| Dec 15, 2025 | 5.00 | 5.03 | 4.53 | 4.78 | 4.78 | -4.40% | 847,746 |
| Dec 12, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -3.85% | 353,903 |
| Dec 11, 2025 | 5.50 | 5.55 | 5.12 | 5.20 | 5.20 | -19.25% | 1,316,998 |
| Dec 10, 2025 | 6.50 | 6.53 | 6.42 | 6.44 | 6.44 | -0.16% | 63,685 |
| Dec 9, 2025 | 6.40 | 6.52 | 6.39 | 6.45 | 6.45 | 0.78% | 71,122 |
| Dec 8, 2025 | 6.63 | 6.63 | 6.31 | 6.40 | 6.40 | -4.33% | 90,879 |
| Dec 5, 2025 | 6.69 | 6.72 | 6.61 | 6.69 | 6.69 | 1.06% | 87,303 |
| Dec 4, 2025 | 6.47 | 6.64 | 6.37 | 6.62 | 6.62 | 3.92% | 109,946 |
| Dec 3, 2025 | 6.50 | 6.50 | 6.29 | 6.37 | 6.37 | -1.55% | 136,050 |
| Dec 2, 2025 | 6.53 | 6.58 | 6.43 | 6.47 | 6.47 | -0.77% | 115,022 |
| Dec 1, 2025 | 6.48 | 6.57 | 6.42 | 6.52 | 6.52 | 0.46% | 68,122 |
| Nov 28, 2025 | 6.39 | 6.50 | 6.38 | 6.49 | 6.49 | 1.41% | 100,851 |
| Nov 27, 2025 | 6.39 | 6.44 | 6.38 | 6.40 | 6.40 | 0.47% | 147,202 |
| Nov 26, 2025 | 6.30 | 6.43 | 6.30 | 6.37 | 6.37 | 0.79% | 77,510 |
| Nov 25, 2025 | 6.25 | 6.33 | 6.18 | 6.32 | 6.32 | 1.61% | 65,363 |
| Nov 24, 2025 | 6.15 | 6.24 | 6.14 | 6.22 | 6.22 | 1.47% | 71,013 |
| Nov 21, 2025 | 6.05 | 6.13 | 6.03 | 6.13 | 6.13 | 0.82% | 34,012 |
| Nov 20, 2025 | 6.10 | 6.13 | 6.05 | 6.08 | 6.08 | -0.33% | 79,666 |
| Nov 19, 2025 | 6.09 | 6.15 | 6.06 | 6.10 | 6.10 | -0.65% | 93,758 |
| Nov 18, 2025 | 6.15 | 6.17 | 6.07 | 6.14 | 6.14 | -1.76% | 115,691 |
| Nov 17, 2025 | 6.30 | 6.30 | 6.15 | 6.25 | 6.25 | -0.48% | 29,778 |
| Nov 14, 2025 | 6.22 | 6.28 | 6.19 | 6.28 | 6.28 | - | 59,357 |
| Nov 13, 2025 | 6.42 | 6.44 | 6.22 | 6.28 | 6.28 | -2.33% | 68,666 |
| Nov 12, 2025 | 6.30 | 6.49 | 6.28 | 6.43 | 6.43 | 2.06% | 82,802 |
| Nov 11, 2025 | 6.24 | 6.30 | 6.23 | 6.30 | 6.30 | 1.61% | 40,971 |
| Nov 10, 2025 | 6.20 | 6.33 | 6.18 | 6.20 | 6.20 | -0.96% | 82,748 |
| Nov 7, 2025 | 6.17 | 6.27 | 6.13 | 6.26 | 6.26 | 0.97% | 57,879 |
| Nov 6, 2025 | 6.27 | 6.35 | 6.17 | 6.20 | 6.20 | -2.36% | 100,979 |
| Nov 5, 2025 | 6.32 | 6.38 | 6.26 | 6.35 | 6.35 | -0.78% | 34,755 |
| Nov 4, 2025 | 6.27 | 6.40 | 6.23 | 6.40 | 6.40 | 1.27% | 59,696 |
| Nov 3, 2025 | 6.33 | 6.34 | 6.24 | 6.32 | 6.32 | -0.32% | 63,360 |
| Oct 31, 2025 | 6.42 | 6.44 | 6.25 | 6.34 | 6.34 | -1.71% | 88,750 |
| Oct 30, 2025 | 6.30 | 6.48 | 6.16 | 6.45 | 6.45 | 2.38% | 201,200 |
| Oct 29, 2025 | 6.22 | 6.40 | 6.22 | 6.30 | 6.30 | 0.48% | 112,327 |
| Oct 28, 2025 | 6.25 | 6.31 | 6.22 | 6.27 | 6.27 | -0.32% | 64,946 |
| Oct 27, 2025 | 6.39 | 6.39 | 6.29 | 6.29 | 6.29 | -0.79% | 45,267 |
| Oct 24, 2025 | 6.35 | 6.40 | 6.26 | 6.34 | 6.34 | 0.16% | 105,814 |
| Oct 23, 2025 | 6.28 | 6.39 | 6.27 | 6.33 | 6.33 | 0.80% | 73,113 |
| Oct 22, 2025 | 6.22 | 6.28 | 6.16 | 6.28 | 6.28 | 0.48% | 60,776 |
| Oct 21, 2025 | 6.26 | 6.26 | 6.12 | 6.25 | 6.25 | -0.48% | 41,334 |
| Oct 20, 2025 | 6.25 | 6.28 | 6.17 | 6.28 | 6.28 | 0.48% | 74,026 |
| Oct 17, 2025 | 6.13 | 6.27 | 6.07 | 6.25 | 6.25 | 1.13% | 77,404 |
| Oct 16, 2025 | 6.10 | 6.21 | 6.10 | 6.18 | 6.18 | - | 64,972 |
| Oct 15, 2025 | 6.08 | 6.24 | 6.08 | 6.18 | 6.18 | 1.48% | 119,124 |