Onward Medical N.V. (EBR:ONWD)
Belgium
· Delayed Price · Currency is EUR 4.060
-0.040 (-0.98%)
At close: Dec 5, 2025
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.10 | 4.19 | 4.06 | 4.06 | 4.06 | -0.98% | 157,859 |
| Dec 4, 2025 | 4.13 | 4.20 | 4.10 | 4.10 | 4.10 | -1.56% | 141,039 |
| Dec 3, 2025 | 4.15 | 4.22 | 4.15 | 4.17 | 4.17 | -0.83% | 55,720 |
| Dec 2, 2025 | 4.30 | 4.34 | 4.17 | 4.20 | 4.20 | -1.29% | 102,313 |
| Dec 1, 2025 | 4.45 | 4.48 | 4.26 | 4.26 | 4.26 | -3.73% | 147,949 |
| Nov 28, 2025 | 4.49 | 4.49 | 4.37 | 4.42 | 4.42 | 0.34% | 126,374 |
| Nov 27, 2025 | 4.49 | 4.54 | 4.41 | 4.41 | 4.41 | -1.01% | 95,508 |
| Nov 26, 2025 | 4.50 | 4.51 | 4.37 | 4.45 | 4.45 | 0.34% | 169,716 |
| Nov 25, 2025 | 4.69 | 4.70 | 4.30 | 4.44 | 4.44 | -3.06% | 435,015 |
| Nov 24, 2025 | 4.15 | 4.67 | 4.03 | 4.58 | 4.58 | 15.09% | 667,791 |
| Nov 21, 2025 | 3.85 | 3.99 | 3.85 | 3.98 | 3.98 | 0.13% | 116,134 |
| Nov 20, 2025 | 4.12 | 4.12 | 3.97 | 3.97 | 3.97 | -2.10% | 116,396 |
| Nov 19, 2025 | 4.17 | 4.17 | 4.02 | 4.06 | 4.06 | -2.29% | 130,639 |
| Nov 18, 2025 | 4.25 | 4.28 | 4.06 | 4.15 | 4.15 | 0.61% | 261,281 |
| Nov 17, 2025 | 4.38 | 4.44 | 4.13 | 4.13 | 4.13 | 1.98% | 552,502 |
| Nov 14, 2025 | 4.21 | 4.22 | 3.96 | 4.05 | 4.05 | -4.71% | 252,472 |
| Nov 13, 2025 | 4.30 | 4.40 | 4.23 | 4.25 | 4.25 | -0.59% | 125,540 |
| Nov 12, 2025 | 4.23 | 4.32 | 4.17 | 4.27 | 4.27 | 2.03% | 139,485 |
| Nov 11, 2025 | 4.17 | 4.24 | 4.12 | 4.19 | 4.19 | -0.36% | 111,866 |
| Nov 10, 2025 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 6.06% | 144,578 |
| Nov 7, 2025 | 3.96 | 4.09 | 3.87 | 3.96 | 3.96 | 0.89% | 214,826 |
| Nov 6, 2025 | 3.80 | 3.99 | 3.78 | 3.93 | 3.93 | 2.75% | 241,360 |
| Nov 5, 2025 | 4.02 | 4.09 | 3.82 | 3.82 | 3.82 | -4.98% | 344,124 |
| Nov 4, 2025 | 4.13 | 4.13 | 4.01 | 4.02 | 4.02 | -1.47% | 231,123 |
| Nov 3, 2025 | 4.27 | 4.35 | 4.06 | 4.08 | 4.08 | -4.67% | 266,326 |
| Oct 31, 2025 | 4.17 | 4.30 | 4.14 | 4.28 | 4.28 | 3.63% | 120,977 |
| Oct 30, 2025 | 4.15 | 4.26 | 4.11 | 4.13 | 4.13 | -0.84% | 152,861 |
| Oct 29, 2025 | 4.21 | 4.27 | 4.10 | 4.17 | 4.17 | -0.83% | 200,813 |
| Oct 28, 2025 | 4.20 | 4.35 | 4.18 | 4.20 | 4.20 | - | 240,743 |
| Oct 27, 2025 | 4.50 | 4.56 | 4.16 | 4.20 | 4.20 | -5.62% | 695,276 |
| Oct 24, 2025 | 4.40 | 4.60 | 4.40 | 4.45 | 4.45 | -13.42% | 1,532,002 |
| Oct 23, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Oct 22, 2025 | 5.13 | 5.20 | 5.12 | 5.14 | 5.14 | -0.39% | 59,282 |
| Oct 21, 2025 | 5.24 | 5.24 | 5.11 | 5.16 | 5.16 | 0.19% | 63,844 |
| Oct 20, 2025 | 5.36 | 5.38 | 5.11 | 5.15 | 5.15 | -2.46% | 123,749 |
| Oct 17, 2025 | 5.41 | 5.48 | 5.27 | 5.28 | 5.28 | -4.35% | 238,251 |
| Oct 16, 2025 | 5.30 | 5.59 | 5.27 | 5.52 | 5.52 | 4.74% | 233,906 |
| Oct 15, 2025 | 5.30 | 5.39 | 5.25 | 5.27 | 5.27 | 0.38% | 131,978 |
| Oct 14, 2025 | 5.40 | 5.45 | 5.15 | 5.25 | 5.25 | -3.49% | 285,174 |
| Oct 13, 2025 | 5.25 | 5.77 | 5.20 | 5.44 | 5.44 | 8.58% | 1,025,698 |
| Oct 10, 2025 | 5.17 | 5.22 | 5.01 | 5.01 | 5.01 | -3.47% | 160,761 |
| Oct 9, 2025 | 5.38 | 5.45 | 5.16 | 5.19 | 5.19 | -2.99% | 193,648 |
| Oct 8, 2025 | 5.25 | 5.39 | 5.07 | 5.35 | 5.35 | 6.57% | 479,047 |
| Oct 7, 2025 | 5.15 | 5.16 | 4.98 | 5.02 | 5.02 | -1.76% | 82,481 |
| Oct 6, 2025 | 5.20 | 5.20 | 5.10 | 5.11 | 5.11 | -1.73% | 44,907 |
| Oct 3, 2025 | 5.17 | 5.23 | 5.09 | 5.20 | 5.20 | 1.76% | 90,971 |
| Oct 2, 2025 | 5.17 | 5.20 | 5.10 | 5.11 | 5.11 | -0.39% | 41,691 |
| Oct 1, 2025 | 5.18 | 5.23 | 5.12 | 5.13 | 5.13 | -0.97% | 37,366 |
| Sep 30, 2025 | 5.21 | 5.28 | 5.15 | 5.18 | 5.18 | -0.19% | 56,050 |
| Sep 29, 2025 | 5.00 | 5.23 | 5.00 | 5.19 | 5.19 | 4.64% | 77,313 |
| Sep 26, 2025 | 5.08 | 5.08 | 4.90 | 4.96 | 4.96 | -2.75% | 106,228 |
| Sep 25, 2025 | 5.22 | 5.22 | 5.07 | 5.10 | 5.10 | -2.49% | 99,889 |
| Sep 24, 2025 | 5.30 | 5.33 | 5.23 | 5.23 | 5.23 | -1.88% | 61,584 |
| Sep 23, 2025 | 5.30 | 5.33 | 5.21 | 5.33 | 5.33 | 0.95% | 72,408 |
| Sep 22, 2025 | 5.32 | 5.37 | 5.20 | 5.28 | 5.28 | 0.38% | 97,405 |
| Sep 19, 2025 | 5.19 | 5.31 | 5.11 | 5.26 | 5.26 | 2.33% | 140,945 |
| Sep 18, 2025 | 5.20 | 5.38 | 5.14 | 5.14 | 5.14 | -0.19% | 188,883 |
| Sep 17, 2025 | 5.20 | 5.20 | 5.08 | 5.15 | 5.15 | -0.58% | 63,516 |
| Sep 16, 2025 | 5.22 | 5.24 | 5.14 | 5.18 | 5.18 | -0.38% | 65,236 |
| Sep 15, 2025 | 5.18 | 5.24 | 5.13 | 5.20 | 5.20 | 1.36% | 61,935 |
| Sep 12, 2025 | 5.20 | 5.23 | 5.10 | 5.13 | 5.13 | - | 58,510 |
| Sep 11, 2025 | 5.30 | 5.30 | 5.10 | 5.13 | 5.13 | -2.47% | 104,685 |
| Sep 10, 2025 | 5.45 | 5.45 | 5.26 | 5.26 | 5.26 | -2.59% | 87,378 |
| Sep 9, 2025 | 5.48 | 5.50 | 5.28 | 5.40 | 5.40 | -0.74% | 201,774 |
| Sep 8, 2025 | 5.25 | 5.50 | 5.21 | 5.44 | 5.44 | 6.25% | 286,263 |
| Sep 5, 2025 | 5.35 | 5.35 | 5.10 | 5.12 | 5.12 | -3.94% | 114,101 |
| Sep 4, 2025 | 5.43 | 5.48 | 5.25 | 5.33 | 5.33 | -0.56% | 110,423 |
| Sep 3, 2025 | 5.10 | 5.43 | 5.05 | 5.36 | 5.36 | 7.41% | 204,424 |
| Sep 2, 2025 | 5.35 | 5.35 | 4.89 | 4.99 | 4.99 | -5.31% | 213,428 |
| Sep 1, 2025 | 5.30 | 5.40 | 5.22 | 5.27 | 5.27 | 0.96% | 132,292 |
| Aug 29, 2025 | 5.20 | 5.34 | 5.15 | 5.22 | 5.22 | 0.97% | 110,348 |
| Aug 28, 2025 | 5.07 | 5.24 | 5.07 | 5.17 | 5.17 | 1.97% | 77,477 |
| Aug 27, 2025 | 5.01 | 5.15 | 4.91 | 5.07 | 5.07 | 1.20% | 98,647 |
| Aug 26, 2025 | 5.22 | 5.25 | 5.00 | 5.01 | 5.01 | -2.15% | 76,264 |
| Aug 25, 2025 | 5.20 | 5.25 | 5.11 | 5.12 | 5.12 | 1.19% | 131,617 |
| Aug 22, 2025 | 5.02 | 5.07 | 4.86 | 5.06 | 5.06 | 0.60% | 114,812 |
| Aug 21, 2025 | 5.10 | 5.10 | 4.90 | 5.03 | 5.03 | -0.40% | 182,508 |
| Aug 20, 2025 | 4.79 | 5.37 | 4.70 | 5.05 | 5.05 | 6.09% | 501,967 |
| Aug 19, 2025 | 4.35 | 4.98 | 4.30 | 4.76 | 4.76 | 14.98% | 523,456 |
| Aug 18, 2025 | 4.12 | 4.18 | 4.12 | 4.14 | 4.14 | 0.12% | 28,363 |
| Aug 15, 2025 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 0.98% | 15,114 |
| Aug 14, 2025 | 4.21 | 4.21 | 4.03 | 4.10 | 4.10 | -1.33% | 79,363 |
| Aug 13, 2025 | 4.11 | 4.20 | 4.11 | 4.15 | 4.15 | 1.10% | 37,881 |
| Aug 12, 2025 | 4.22 | 4.22 | 4.11 | 4.11 | 4.11 | -1.56% | 41,579 |
| Aug 11, 2025 | 4.20 | 4.25 | 4.17 | 4.17 | 4.17 | -0.60% | 25,508 |
| Aug 8, 2025 | 4.26 | 4.27 | 4.19 | 4.20 | 4.20 | -0.94% | 33,753 |
| Aug 7, 2025 | 4.16 | 4.29 | 4.16 | 4.24 | 4.24 | 1.19% | 30,569 |
| Aug 6, 2025 | 4.21 | 4.33 | 4.17 | 4.19 | 4.19 | 0.24% | 49,686 |
| Aug 5, 2025 | 4.19 | 4.22 | 4.17 | 4.18 | 4.18 | 0.24% | 29,942 |
| Aug 4, 2025 | 4.23 | 4.23 | 4.09 | 4.17 | 4.17 | 0.24% | 25,008 |
| Aug 1, 2025 | 4.22 | 4.23 | 4.14 | 4.16 | 4.16 | -1.54% | 76,331 |
| Jul 31, 2025 | 4.30 | 4.30 | 4.21 | 4.22 | 4.22 | -0.71% | 48,946 |
| Jul 30, 2025 | 4.42 | 4.42 | 4.22 | 4.25 | 4.25 | -2.19% | 51,662 |
| Jul 29, 2025 | 4.49 | 4.49 | 4.33 | 4.35 | 4.35 | -1.92% | 62,959 |
| Jul 28, 2025 | 4.39 | 4.52 | 4.34 | 4.43 | 4.43 | 5.23% | 106,412 |
| Jul 25, 2025 | 4.22 | 4.30 | 4.20 | 4.21 | 4.21 | 0.24% | 24,966 |
| Jul 24, 2025 | 4.21 | 4.30 | 4.20 | 4.20 | 4.20 | -0.36% | 53,387 |
| Jul 23, 2025 | 4.19 | 4.30 | 4.18 | 4.22 | 4.22 | 0.84% | 41,439 |
| Jul 22, 2025 | 4.28 | 4.29 | 4.18 | 4.18 | 4.18 | -2.11% | 40,523 |
| Jul 21, 2025 | 4.50 | 4.50 | 4.27 | 4.27 | 4.27 | -1.16% | 26,245 |