Onward Medical N.V. (EBR:ONWD)
Belgium
· Delayed Price · Currency is EUR 3.975
-0.050 (-1.24%)
Mar 6, 2026, 12:50 PM CET
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.10 | 4.10 | 4.01 | 4.03 | 4.03 | -1.35% | 76,390 |
| Mar 4, 2026 | 4.00 | 4.15 | 3.99 | 4.08 | 4.08 | 1.49% | 78,803 |
| Mar 3, 2026 | 4.00 | 4.03 | 3.94 | 4.02 | 4.02 | -0.99% | 93,468 |
| Mar 2, 2026 | 4.12 | 4.12 | 3.95 | 4.06 | 4.06 | -3.33% | 140,049 |
| Feb 27, 2026 | 4.10 | 4.20 | 4.06 | 4.20 | 4.20 | 2.44% | 189,542 |
| Feb 26, 2026 | 4.06 | 4.13 | 4.06 | 4.10 | 4.10 | - | 30,575 |
| Feb 25, 2026 | 4.09 | 4.11 | 4.04 | 4.10 | 4.10 | 0.24% | 41,673 |
| Feb 24, 2026 | 4.07 | 4.12 | 4.05 | 4.09 | 4.09 | -0.37% | 81,795 |
| Feb 23, 2026 | 4.11 | 4.14 | 4.05 | 4.11 | 4.11 | -0.85% | 72,781 |
| Feb 20, 2026 | 4.14 | 4.18 | 4.09 | 4.14 | 4.14 | -0.72% | 82,304 |
| Feb 19, 2026 | 4.17 | 4.24 | 4.11 | 4.17 | 4.17 | -1.88% | 82,935 |
| Feb 18, 2026 | 4.18 | 4.25 | 4.14 | 4.25 | 4.25 | 2.91% | 46,194 |
| Feb 17, 2026 | 4.05 | 4.16 | 4.05 | 4.13 | 4.13 | -0.12% | 46,749 |
| Feb 16, 2026 | 4.14 | 4.14 | 4.07 | 4.14 | 4.14 | -0.12% | 28,874 |
| Feb 13, 2026 | 4.12 | 4.17 | 4.01 | 4.14 | 4.14 | 0.98% | 104,410 |
| Feb 12, 2026 | 4.20 | 4.22 | 4.10 | 4.10 | 4.10 | -2.15% | 89,212 |
| Feb 11, 2026 | 4.29 | 4.30 | 4.17 | 4.19 | 4.19 | -2.33% | 77,622 |
| Feb 10, 2026 | 4.20 | 4.32 | 4.20 | 4.29 | 4.29 | 2.51% | 77,070 |
| Feb 9, 2026 | 4.20 | 4.23 | 4.12 | 4.19 | 4.19 | 1.70% | 75,567 |
| Feb 6, 2026 | 4.14 | 4.17 | 4.10 | 4.12 | 4.12 | -1.20% | 62,760 |
| Feb 5, 2026 | 4.14 | 4.19 | 4.12 | 4.17 | 4.17 | 0.73% | 74,108 |
| Feb 4, 2026 | 4.25 | 4.27 | 4.10 | 4.14 | 4.14 | -0.84% | 174,854 |
| Feb 3, 2026 | 4.28 | 4.33 | 4.17 | 4.17 | 4.17 | -2.57% | 99,552 |
| Feb 2, 2026 | 4.25 | 4.36 | 4.17 | 4.28 | 4.28 | -0.93% | 121,192 |
| Jan 30, 2026 | 4.37 | 4.40 | 4.31 | 4.32 | 4.32 | -0.23% | 95,861 |
| Jan 29, 2026 | 4.39 | 4.44 | 4.33 | 4.33 | 4.33 | -0.92% | 94,163 |
| Jan 28, 2026 | 4.48 | 4.50 | 4.37 | 4.37 | 4.37 | -1.80% | 110,991 |
| Jan 27, 2026 | 4.47 | 4.47 | 4.40 | 4.45 | 4.45 | -0.22% | 63,723 |
| Jan 26, 2026 | 4.56 | 4.57 | 4.45 | 4.46 | 4.46 | -1.65% | 138,545 |
| Jan 23, 2026 | 4.67 | 4.68 | 4.52 | 4.54 | 4.54 | -2.58% | 305,104 |
| Jan 22, 2026 | 4.45 | 4.79 | 4.45 | 4.66 | 4.66 | 6.89% | 582,490 |
| Jan 21, 2026 | 4.37 | 4.38 | 4.26 | 4.36 | 4.36 | -1.02% | 84,841 |
| Jan 20, 2026 | 4.40 | 4.45 | 4.35 | 4.40 | 4.40 | -0.23% | 72,407 |
| Jan 19, 2026 | 4.50 | 4.53 | 4.35 | 4.41 | 4.41 | -2.65% | 181,681 |
| Jan 16, 2026 | 4.55 | 4.55 | 4.49 | 4.53 | 4.53 | -0.33% | 90,194 |
| Jan 15, 2026 | 4.50 | 4.60 | 4.45 | 4.55 | 4.55 | 1.00% | 148,859 |
| Jan 14, 2026 | 4.55 | 4.60 | 4.46 | 4.50 | 4.50 | -0.88% | 109,787 |
| Jan 13, 2026 | 4.61 | 4.64 | 4.52 | 4.54 | 4.54 | -0.44% | 146,359 |
| Jan 12, 2026 | 4.64 | 4.65 | 4.49 | 4.56 | 4.56 | -1.30% | 164,135 |
| Jan 9, 2026 | 4.54 | 4.71 | 4.47 | 4.62 | 4.62 | 3.36% | 302,382 |
| Jan 8, 2026 | 4.37 | 4.54 | 4.37 | 4.47 | 4.47 | 2.17% | 206,454 |
| Jan 7, 2026 | 4.43 | 4.43 | 4.31 | 4.38 | 4.38 | -0.11% | 84,636 |
| Jan 6, 2026 | 4.40 | 4.44 | 4.34 | 4.38 | 4.38 | 0.23% | 107,566 |
| Jan 5, 2026 | 4.35 | 4.40 | 4.26 | 4.37 | 4.37 | -0.57% | 166,281 |
| Jan 2, 2026 | 4.52 | 4.58 | 4.37 | 4.40 | 4.40 | -2.01% | 252,524 |
| Dec 31, 2025 | 4.52 | 4.52 | 4.44 | 4.49 | 4.49 | -0.77% | 81,605 |
| Dec 30, 2025 | 4.40 | 4.59 | 4.37 | 4.52 | 4.52 | 2.73% | 218,647 |
| Dec 29, 2025 | 4.29 | 4.48 | 4.28 | 4.40 | 4.40 | 4.64% | 302,917 |
| Dec 24, 2025 | 4.21 | 4.26 | 4.20 | 4.21 | 4.21 | 0.12% | 88,008 |
| Dec 23, 2025 | 4.16 | 4.25 | 4.15 | 4.20 | 4.20 | 0.48% | 69,485 |
| Dec 22, 2025 | 4.20 | 4.34 | 4.07 | 4.18 | 4.18 | 2.20% | 313,006 |
| Dec 19, 2025 | 3.95 | 4.11 | 3.94 | 4.09 | 4.09 | 2.76% | 240,541 |
| Dec 18, 2025 | 4.00 | 4.04 | 3.95 | 3.98 | 3.98 | 0.63% | 118,701 |
| Dec 17, 2025 | 3.95 | 3.98 | 3.86 | 3.96 | 3.96 | 0.89% | 93,735 |
| Dec 16, 2025 | 4.00 | 4.03 | 3.92 | 3.92 | 3.92 | -2.85% | 143,179 |
| Dec 15, 2025 | 4.06 | 4.07 | 3.97 | 4.04 | 4.04 | -0.12% | 157,729 |
| Dec 12, 2025 | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | -0.25% | 92,010 |
| Dec 11, 2025 | 4.04 | 4.10 | 4.03 | 4.05 | 4.05 | 0.12% | 83,621 |
| Dec 10, 2025 | 4.07 | 4.10 | 4.03 | 4.05 | 4.05 | -1.34% | 48,752 |
| Dec 9, 2025 | 4.10 | 4.10 | 4.04 | 4.10 | 4.10 | 0.37% | 71,593 |
| Dec 8, 2025 | 4.06 | 4.13 | 4.06 | 4.09 | 4.09 | 0.62% | 71,073 |
| 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 |