Onward Medical N.V. (FRA:63E)
Germany
· Delayed Price · Currency is EUR 4.020
-0.025 (-0.62%)
Last updated: Dec 4, 2025, 3:29 PM CET
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -0.37% | - |
| Dec 4, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -0.62% | - |
| Dec 3, 2025 | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -1.22% | - |
| Dec 2, 2025 | 4.20 | 4.20 | 4.07 | 4.10 | 4.10 | -2.38% | - |
| Dec 1, 2025 | 4.34 | 4.34 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Nov 28, 2025 | 4.34 | 4.34 | 4.26 | 4.32 | 4.32 | - | - |
| Nov 27, 2025 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -0.58% | - |
| Nov 26, 2025 | 4.40 | 4.40 | 4.31 | 4.34 | 4.34 | 2.12% | - |
| Nov 25, 2025 | 4.51 | 4.51 | 4.25 | 4.25 | 4.25 | -1.28% | - |
| Nov 24, 2025 | 3.94 | 4.31 | 3.93 | 4.31 | 4.31 | 11.24% | - |
| Nov 21, 2025 | 3.86 | 3.87 | 3.80 | 3.87 | 3.87 | -0.26% | - |
| Nov 20, 2025 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Nov 19, 2025 | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -2.85% | - |
| Nov 18, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -0.62% | - |
| Nov 17, 2025 | 4.40 | 4.40 | 4.06 | 4.06 | 4.06 | 4.77% | - |
| Nov 14, 2025 | 4.04 | 4.08 | 3.88 | 3.88 | 3.88 | -6.51% | - |
| Nov 13, 2025 | 4.06 | 4.16 | 4.06 | 4.15 | 4.15 | 1.10% | - |
| Nov 12, 2025 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 1.23% | - |
| Nov 11, 2025 | 3.99 | 4.09 | 3.99 | 4.05 | 4.05 | 2.53% | - |
| Nov 10, 2025 | 3.76 | 3.99 | 3.76 | 3.95 | 3.95 | 3.81% | - |
| Nov 7, 2025 | 3.73 | 3.95 | 3.73 | 3.81 | 3.81 | -0.91% | - |
| Nov 6, 2025 | 4.09 | 4.09 | 3.63 | 3.84 | 3.84 | 0.79% | 140 |
| Nov 5, 2025 | 3.82 | 3.95 | 3.81 | 3.81 | 3.81 | -2.93% | 10 |
| Nov 4, 2025 | 3.88 | 3.98 | 3.88 | 3.93 | 3.93 | -3.33% | - |
| Nov 3, 2025 | 4.07 | 4.43 | 4.06 | 4.06 | 4.06 | -1.22% | 25 |
| Oct 31, 2025 | 3.93 | 4.11 | 3.93 | 4.11 | 4.11 | 2.49% | - |
| Oct 30, 2025 | 3.96 | 4.12 | 3.96 | 4.01 | 4.01 | -0.25% | - |
| Oct 29, 2025 | 3.99 | 4.13 | 3.99 | 4.02 | 4.02 | -3.13% | - |
| Oct 28, 2025 | 3.99 | 4.16 | 3.99 | 4.15 | 4.15 | -0.36% | - |
| Oct 27, 2025 | 4.77 | 4.77 | 4.17 | 4.17 | 4.17 | -5.02% | 535 |
| Oct 24, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 6.95% | - |
| Oct 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -18.49% | - |
| Oct 22, 2025 | 4.90 | 5.03 | 4.90 | 5.03 | 5.03 | 0.40% | - |
| Oct 21, 2025 | 4.90 | 5.04 | 4.90 | 5.01 | 5.01 | -0.20% | - |
| Oct 20, 2025 | 5.02 | 5.13 | 5.02 | 5.02 | 5.02 | -9.71% | - |
| Oct 17, 2025 | 5.24 | 5.56 | 5.19 | 5.56 | 5.56 | 4.32% | 75 |
| Oct 16, 2025 | 5.01 | 5.33 | 5.01 | 5.33 | 5.33 | 3.70% | - |
| Oct 15, 2025 | 4.99 | 5.14 | 4.99 | 5.14 | 5.14 | 1.38% | - |
| Oct 14, 2025 | 5.17 | 5.27 | 5.07 | 5.07 | 5.07 | -7.14% | - |
| Oct 13, 2025 | 4.76 | 5.46 | 4.76 | 5.46 | 5.46 | 10.19% | - |
| Oct 10, 2025 | 4.93 | 5.04 | 4.93 | 4.96 | 4.96 | -2.08% | - |
| Oct 9, 2025 | 5.08 | 5.29 | 5.06 | 5.06 | 5.06 | -2.32% | - |
| Oct 8, 2025 | 4.77 | 5.19 | 4.77 | 5.18 | 5.18 | 6.04% | 190 |
| Oct 7, 2025 | 4.86 | 5.00 | 4.86 | 4.89 | 4.89 | -2.69% | 160 |
| Oct 6, 2025 | 4.94 | 5.05 | 4.94 | 5.02 | 5.02 | 0.70% | - |
| Oct 3, 2025 | 4.86 | 5.09 | 4.86 | 4.99 | 4.99 | -0.50% | - |
| Oct 2, 2025 | 4.88 | 5.05 | 4.88 | 5.01 | 5.01 | -0.99% | - |
| Oct 1, 2025 | 4.92 | 5.07 | 4.92 | 5.06 | 5.06 | -0.20% | - |
| Sep 30, 2025 | 4.93 | 5.11 | 4.93 | 5.07 | 5.07 | 0.40% | - |
| Sep 29, 2025 | 4.71 | 5.05 | 4.71 | 5.05 | 5.05 | 3.91% | - |
| Sep 26, 2025 | 4.85 | 4.93 | 4.83 | 4.86 | 4.86 | -2.31% | - |
| Sep 25, 2025 | 4.97 | 5.06 | 4.97 | 4.98 | 4.98 | -2.45% | - |
| Sep 24, 2025 | 5.06 | 5.16 | 5.06 | 5.10 | 5.10 | -7.27% | - |
| Sep 23, 2025 | 5.02 | 5.50 | 5.02 | 5.50 | 5.50 | 7.84% | 190 |
| Sep 22, 2025 | 5.00 | 5.17 | 5.00 | 5.10 | 5.10 | -1.16% | - |
| Sep 19, 2025 | 4.89 | 5.16 | 4.89 | 5.16 | 5.16 | 1.57% | - |
| Sep 18, 2025 | 4.90 | 5.20 | 4.90 | 5.08 | 5.08 | 3.78% | 50 |
| Sep 17, 2025 | 4.92 | 5.04 | 4.90 | 4.90 | 4.90 | -3.45% | 1,300 |
| Sep 16, 2025 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -0.59% | 100 |
| Sep 15, 2025 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | 0.59% | 100 |
| Sep 12, 2025 | 4.88 | 5.07 | 4.88 | 5.07 | 5.07 | 0.80% | - |
| Sep 11, 2025 | 5.00 | 5.04 | 5.00 | 5.03 | 5.03 | -2.33% | - |
| Sep 10, 2025 | 5.13 | 5.20 | 5.13 | 5.15 | 5.15 | -3.20% | - |
| Sep 9, 2025 | 5.17 | 5.33 | 5.17 | 5.32 | 5.32 | 1.72% | 115 |
| Sep 8, 2025 | 4.87 | 5.26 | 4.87 | 5.23 | 5.23 | 4.18% | 616 |
| Sep 5, 2025 | 5.06 | 5.20 | 5.02 | 5.02 | 5.02 | -2.71% | - |
| Sep 4, 2025 | 5.09 | 5.31 | 5.09 | 5.16 | 5.16 | -1.15% | - |
| Sep 3, 2025 | 4.74 | 5.22 | 4.74 | 5.22 | 5.22 | 8.98% | - |
| Sep 2, 2025 | 5.01 | 5.02 | 4.79 | 4.79 | 4.79 | -6.45% | - |
| Sep 1, 2025 | 4.96 | 5.19 | 4.96 | 5.12 | 5.12 | 0.20% | - |
| Aug 29, 2025 | 4.91 | 5.14 | 4.91 | 5.11 | 5.11 | 2.92% | - |
| Aug 28, 2025 | 4.82 | 5.08 | 4.82 | 4.97 | 4.97 | 0.20% | - |
| Aug 27, 2025 | 4.76 | 4.96 | 4.76 | 4.96 | 4.96 | 1.43% | - |
| Aug 26, 2025 | 4.87 | 4.97 | 4.87 | 4.89 | 4.89 | -2.20% | - |
| Aug 25, 2025 | 4.81 | 5.06 | 4.81 | 5.00 | 5.00 | 2.88% | - |
| Aug 22, 2025 | 4.78 | 4.92 | 4.78 | 4.86 | 4.86 | 0.31% | - |
| Aug 21, 2025 | 4.80 | 4.89 | 4.80 | 4.84 | 4.84 | -1.83% | - |
| Aug 20, 2025 | 4.52 | 5.01 | 4.52 | 4.93 | 4.93 | 3.68% | 225 |
| Aug 19, 2025 | 3.94 | 4.76 | 3.94 | 4.76 | 4.76 | 18.14% | - |
| Aug 18, 2025 | 3.93 | 4.05 | 3.93 | 4.03 | 4.03 | 0.25% | - |
| Aug 15, 2025 | 3.89 | 4.04 | 3.89 | 4.02 | 4.02 | 1.39% | - |
| Aug 14, 2025 | 3.95 | 4.01 | 3.95 | 3.96 | 3.96 | -1.86% | - |
| Aug 13, 2025 | 3.90 | 4.08 | 3.90 | 4.04 | 4.04 | -0.12% | 200 |
| Aug 12, 2025 | 3.96 | 4.11 | 3.96 | 4.04 | 4.04 | -1.10% | - |
| Aug 11, 2025 | 3.99 | 4.11 | 3.99 | 4.09 | 4.09 | -0.12% | - |
| Aug 8, 2025 | 4.03 | 4.14 | 4.03 | 4.09 | 4.09 | -1.45% | - |
| Aug 7, 2025 | 3.98 | 4.15 | 3.98 | 4.15 | 4.15 | 1.22% | - |
| Aug 6, 2025 | 3.97 | 4.16 | 3.97 | 4.10 | 4.10 | 0.12% | - |
| Aug 5, 2025 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 0.99% | - |
| Aug 4, 2025 | 3.95 | 4.07 | 3.95 | 4.06 | 4.06 | -0.49% | - |
| Aug 1, 2025 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | -1.81% | - |
| Jul 31, 2025 | 4.04 | 4.16 | 4.04 | 4.15 | 4.15 | 0.61% | - |
| Jul 30, 2025 | 4.13 | 4.20 | 4.13 | 4.13 | 4.13 | -2.71% | - |
| Jul 29, 2025 | 4.21 | 4.34 | 4.21 | 4.24 | 4.24 | -1.40% | - |
| Jul 28, 2025 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | 4.62% | 325 |
| Jul 25, 2025 | 3.99 | 4.14 | 3.99 | 4.11 | 4.11 | -0.12% | - |
| Jul 24, 2025 | 4.01 | 4.15 | 4.01 | 4.12 | 4.12 | 0.49% | - |
| Jul 23, 2025 | 3.97 | 4.12 | 3.97 | 4.10 | 4.10 | -0.24% | - |
| Jul 22, 2025 | 4.06 | 4.16 | 4.06 | 4.11 | 4.11 | -1.68% | - |
| Jul 21, 2025 | 4.11 | 4.20 | 4.11 | 4.18 | 4.18 | -1.65% | - |