Ontex Group NV (EBR:ONTEX)
Belgium
· Delayed Price · Currency is EUR 2.950
-0.005 (-0.17%)
Apr 28, 2026, 5:39 PM CET
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.93 | 3.03 | 2.92 | 2.95 | 2.95 | -0.17% | 202,104 |
| Apr 27, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | -1.99% | 48,890 |
| Apr 24, 2026 | 2.98 | 3.04 | 2.96 | 3.02 | 3.02 | 1.17% | 73,292 |
| Apr 23, 2026 | 2.98 | 3.07 | 2.97 | 2.98 | 2.98 | 0.34% | 115,989 |
| Apr 22, 2026 | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | -2.30% | 148,042 |
| Apr 21, 2026 | 3.14 | 3.15 | 3.03 | 3.04 | 3.04 | -3.34% | 102,552 |
| Apr 20, 2026 | 3.21 | 3.21 | 3.12 | 3.15 | 3.15 | -2.02% | 110,077 |
| Apr 17, 2026 | 3.15 | 3.21 | 3.11 | 3.21 | 3.21 | 2.39% | 232,655 |
| Apr 16, 2026 | 3.15 | 3.15 | 3.09 | 3.14 | 3.14 | -0.32% | 101,752 |
| Apr 15, 2026 | 3.13 | 3.15 | 3.01 | 3.15 | 3.15 | 0.64% | 369,425 |
| Apr 14, 2026 | 2.93 | 3.18 | 2.93 | 3.13 | 3.13 | 6.66% | 404,067 |
| Apr 13, 2026 | 2.96 | 2.96 | 2.90 | 2.93 | 2.93 | -1.18% | 205,728 |
| Apr 10, 2026 | 2.89 | 3.05 | 2.88 | 2.97 | 2.97 | 2.07% | 582,173 |
| Apr 9, 2026 | 3.10 | 3.10 | 2.87 | 2.91 | 2.91 | -6.89% | 499,354 |
| Apr 8, 2026 | 3.23 | 3.25 | 3.08 | 3.12 | 3.12 | 1.30% | 170,514 |
| Apr 7, 2026 | 3.30 | 3.30 | 3.08 | 3.08 | 3.08 | -7.92% | 301,726 |
| Apr 2, 2026 | 3.37 | 3.44 | 3.33 | 3.35 | 3.35 | 0.60% | 143,591 |
| Apr 1, 2026 | 3.65 | 3.67 | 3.33 | 3.33 | 3.33 | -7.51% | 346,752 |
| Mar 31, 2026 | 3.60 | 3.67 | 3.58 | 3.60 | 3.60 | 1.41% | 98,074 |
| Mar 30, 2026 | 3.71 | 3.80 | 3.48 | 3.55 | 3.55 | -4.45% | 212,548 |
| Mar 27, 2026 | 4.00 | 4.00 | 3.65 | 3.71 | 3.71 | -9.18% | 429,780 |
| Mar 26, 2026 | 4.05 | 4.13 | 3.99 | 4.09 | 4.09 | 0.62% | 128,390 |
| Mar 25, 2026 | 4.07 | 4.19 | 4.06 | 4.06 | 4.06 | -0.12% | 125,282 |
| Mar 24, 2026 | 4.05 | 4.12 | 4.04 | 4.07 | 4.07 | -1.81% | 88,280 |
| Mar 23, 2026 | 4.14 | 4.24 | 4.07 | 4.14 | 4.14 | -1.66% | 166,050 |
| Mar 20, 2026 | 4.02 | 4.28 | 4.02 | 4.21 | 4.21 | 4.21% | 2,517,402 |
| Mar 19, 2026 | 4.00 | 4.04 | 3.96 | 4.04 | 4.04 | 0.12% | 195,471 |
| Mar 18, 2026 | 4.05 | 4.10 | 4.03 | 4.04 | 4.04 | -1.59% | 169,357 |
| Mar 17, 2026 | 4.18 | 4.19 | 4.10 | 4.10 | 4.10 | -2.26% | 260,157 |
| Mar 16, 2026 | 4.24 | 4.27 | 4.18 | 4.20 | 4.20 | -1.99% | 83,547 |
| Mar 13, 2026 | 4.32 | 4.32 | 4.20 | 4.28 | 4.28 | -1.72% | 129,099 |
| Mar 12, 2026 | 4.34 | 4.38 | 4.31 | 4.36 | 4.36 | 0.35% | 72,460 |
| Mar 11, 2026 | 4.42 | 4.46 | 4.34 | 4.34 | 4.34 | -2.25% | 129,673 |
| Mar 10, 2026 | 4.51 | 4.53 | 4.41 | 4.44 | 4.44 | -0.22% | 101,758 |
| Mar 9, 2026 | 4.42 | 4.50 | 4.40 | 4.45 | 4.45 | -2.31% | 76,219 |
| 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 |