Ontex Group NV (EBR:ONTEX)
Belgium
· Delayed Price · Currency is EUR 6.69
+0.07 (1.06%)
At close: Dec 5, 2025
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6.11 | 6.15 | 6.06 | 6.09 | 6.09 | -0.81% | 95,851 |
| Oct 13, 2025 | 6.10 | 6.18 | 6.10 | 6.14 | 6.14 | - | 44,508 |
| Oct 10, 2025 | 6.15 | 6.20 | 6.12 | 6.14 | 6.14 | -0.32% | 83,529 |
| Oct 9, 2025 | 6.15 | 6.21 | 6.12 | 6.16 | 6.16 | 0.33% | 83,500 |
| Oct 8, 2025 | 6.12 | 6.18 | 6.05 | 6.14 | 6.14 | 0.33% | 78,018 |
| Oct 7, 2025 | 6.21 | 6.26 | 6.11 | 6.12 | 6.12 | -1.92% | 109,016 |
| Oct 6, 2025 | 6.24 | 6.29 | 6.21 | 6.24 | 6.24 | -0.32% | 65,907 |
| Oct 3, 2025 | 6.22 | 6.31 | 6.22 | 6.26 | 6.26 | 0.64% | 95,446 |
| Oct 2, 2025 | 6.20 | 6.25 | 6.15 | 6.22 | 6.22 | -0.16% | 90,867 |
| Oct 1, 2025 | 6.18 | 6.34 | 6.12 | 6.23 | 6.23 | -1.42% | 86,507 |
| Sep 30, 2025 | 6.31 | 6.33 | 6.20 | 6.32 | 6.32 | 0.32% | 86,280 |
| Sep 29, 2025 | 6.20 | 6.31 | 6.20 | 6.30 | 6.30 | 1.29% | 136,503 |
| Sep 26, 2025 | 6.17 | 6.22 | 6.12 | 6.22 | 6.22 | 0.48% | 119,011 |
| Sep 25, 2025 | 6.23 | 6.28 | 6.17 | 6.19 | 6.19 | -0.32% | 67,957 |
| Sep 24, 2025 | 6.30 | 6.33 | 6.21 | 6.21 | 6.21 | -1.27% | 127,034 |
| Sep 23, 2025 | 6.31 | 6.38 | 6.29 | 6.29 | 6.29 | -0.32% | 63,191 |
| Sep 22, 2025 | 6.40 | 6.44 | 6.28 | 6.31 | 6.31 | -3.22% | 133,830 |
| Sep 19, 2025 | 6.61 | 6.63 | 6.52 | 6.52 | 6.52 | -1.06% | 310,815 |
| Sep 18, 2025 | 6.62 | 6.65 | 6.53 | 6.59 | 6.59 | 0.76% | 179,917 |
| Sep 17, 2025 | 6.27 | 6.58 | 6.27 | 6.54 | 6.54 | 4.81% | 158,557 |
| Sep 16, 2025 | 6.25 | 6.29 | 6.22 | 6.24 | 6.24 | -0.48% | 174,602 |
| Sep 15, 2025 | 6.20 | 6.40 | 6.17 | 6.27 | 6.27 | -0.48% | 144,736 |
| Sep 12, 2025 | 6.33 | 6.40 | 6.30 | 6.30 | 6.30 | -0.63% | 80,248 |
| Sep 11, 2025 | 6.38 | 6.39 | 6.25 | 6.34 | 6.34 | -0.63% | 152,110 |
| Sep 10, 2025 | 6.50 | 6.52 | 6.36 | 6.38 | 6.38 | -2.60% | 158,639 |
| Sep 9, 2025 | 6.54 | 6.65 | 6.53 | 6.55 | 6.55 | 0.15% | 50,125 |
| Sep 8, 2025 | 6.48 | 6.56 | 6.45 | 6.54 | 6.54 | 0.31% | 58,780 |
| Sep 5, 2025 | 6.68 | 6.72 | 6.52 | 6.52 | 6.52 | -2.10% | 54,394 |
| Sep 4, 2025 | 6.53 | 6.71 | 6.53 | 6.66 | 6.66 | 2.15% | 74,232 |
| Sep 3, 2025 | 6.52 | 6.56 | 6.44 | 6.52 | 6.52 | 0.62% | 98,247 |
| Sep 2, 2025 | 6.45 | 6.48 | 6.39 | 6.48 | 6.48 | 0.15% | 162,726 |
| Sep 1, 2025 | 6.50 | 6.60 | 6.46 | 6.47 | 6.47 | -0.61% | 66,535 |
| Aug 29, 2025 | 6.45 | 6.61 | 6.44 | 6.51 | 6.51 | 0.46% | 87,071 |
| Aug 28, 2025 | 6.53 | 6.61 | 6.48 | 6.48 | 6.48 | -0.92% | 46,839 |
| Aug 27, 2025 | 6.50 | 6.58 | 6.44 | 6.54 | 6.54 | - | 99,842 |
| Aug 26, 2025 | 6.55 | 6.62 | 6.50 | 6.54 | 6.54 | -0.46% | 162,477 |
| Aug 25, 2025 | 6.62 | 6.70 | 6.57 | 6.57 | 6.57 | -1.35% | 91,036 |
| Aug 22, 2025 | 6.55 | 6.70 | 6.55 | 6.66 | 6.66 | 1.83% | 128,903 |
| Aug 21, 2025 | 6.50 | 6.55 | 6.45 | 6.54 | 6.54 | - | 75,072 |
| Aug 20, 2025 | 6.55 | 6.55 | 6.46 | 6.54 | 6.54 | 0.93% | 75,496 |
| Aug 19, 2025 | 6.35 | 6.54 | 6.35 | 6.48 | 6.48 | 1.89% | 68,505 |
| Aug 18, 2025 | 6.39 | 6.42 | 6.30 | 6.36 | 6.36 | -0.31% | 96,597 |
| Aug 15, 2025 | 6.33 | 6.46 | 6.33 | 6.38 | 6.38 | 1.43% | 127,930 |
| Aug 14, 2025 | 6.38 | 6.40 | 6.28 | 6.29 | 6.29 | -1.72% | 114,954 |
| Aug 13, 2025 | 6.40 | 6.46 | 6.28 | 6.40 | 6.40 | - | 185,035 |
| Aug 12, 2025 | 6.40 | 6.45 | 6.39 | 6.40 | 6.40 | -0.31% | 72,513 |
| Aug 11, 2025 | 6.38 | 6.43 | 6.35 | 6.42 | 6.42 | 0.78% | 48,372 |
| Aug 8, 2025 | 6.35 | 6.40 | 6.34 | 6.37 | 6.37 | 0.63% | 145,654 |
| Aug 7, 2025 | 6.36 | 6.47 | 6.33 | 6.33 | 6.33 | 0.16% | 128,992 |
| Aug 6, 2025 | 6.60 | 6.61 | 6.32 | 6.32 | 6.32 | -4.24% | 268,866 |
| Aug 5, 2025 | 6.58 | 6.67 | 6.56 | 6.60 | 6.60 | - | 224,923 |
| Aug 4, 2025 | 6.60 | 6.66 | 6.55 | 6.60 | 6.60 | - | 178,649 |
| Aug 1, 2025 | 6.71 | 6.71 | 6.54 | 6.60 | 6.60 | -3.23% | 250,133 |
| Jul 31, 2025 | 6.82 | 7.04 | 6.69 | 6.82 | 6.82 | 2.40% | 294,162 |
| Jul 30, 2025 | 6.65 | 6.68 | 6.59 | 6.66 | 6.66 | 0.30% | 188,302 |
| Jul 29, 2025 | 6.69 | 6.75 | 6.63 | 6.64 | 6.64 | -0.15% | 186,380 |
| Jul 28, 2025 | 6.70 | 6.71 | 6.64 | 6.65 | 6.65 | 0.45% | 138,223 |
| Jul 25, 2025 | 6.56 | 6.66 | 6.56 | 6.62 | 6.62 | - | 98,161 |
| Jul 24, 2025 | 6.50 | 6.65 | 6.48 | 6.62 | 6.62 | 2.64% | 144,072 |
| Jul 23, 2025 | 6.38 | 6.49 | 6.38 | 6.45 | 6.45 | 2.38% | 94,869 |
| Jul 22, 2025 | 6.30 | 6.38 | 6.29 | 6.30 | 6.30 | -0.16% | 168,172 |
| Jul 21, 2025 | 6.29 | 6.37 | 6.26 | 6.31 | 6.31 | 0.16% | 191,137 |