Ontex Group NV (VIE:ONTX)
Austria
· Delayed Price · Currency is EUR 4.480
-0.055 (-1.21%)
Last updated: Mar 9, 2026, 3:30 PM CET
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.45 | 4.49 | 4.45 | 4.48 | 4.48 | -1.21% | - |
| Mar 6, 2026 | 4.55 | 4.56 | 4.52 | 4.54 | 4.54 | -0.77% | - |
| Mar 5, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | -0.22% | - |
| Mar 4, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | 3.39% | - |
| Mar 3, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | -0.89% | - |
| Mar 2, 2026 | 4.53 | 4.54 | 4.47 | 4.47 | 4.47 | -5.10% | - |
| Feb 27, 2026 | 4.74 | 4.74 | 4.71 | 4.71 | 4.71 | -0.42% | - |
| Feb 26, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -1.15% | - |
| Feb 25, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | -0.73% | - |
| Feb 24, 2026 | 4.73 | 4.82 | 4.73 | 4.82 | 4.82 | 1.80% | 3,426 |
| Feb 23, 2026 | 4.73 | 4.74 | 4.70 | 4.74 | 4.74 | 0.11% | - |
| Feb 20, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -2.77% | - |
| Feb 19, 2026 | 4.79 | 4.87 | 4.77 | 4.87 | 4.87 | 3.40% | - |
| Feb 18, 2026 | 4.72 | 4.75 | 4.71 | 4.71 | 4.71 | -1.16% | - |
| Feb 17, 2026 | 4.89 | 4.89 | 4.76 | 4.76 | 4.76 | -2.46% | - |
| Feb 16, 2026 | 4.95 | 4.95 | 4.87 | 4.88 | 4.88 | 0.31% | - |
| Feb 13, 2026 | 4.90 | 4.90 | 4.85 | 4.87 | 4.87 | 0.10% | - |
| Feb 12, 2026 | 4.84 | 4.87 | 4.81 | 4.86 | 4.86 | -3.76% | 3,782 |
| Feb 11, 2026 | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | -0.39% | - |
| Feb 10, 2026 | 5.06 | 5.10 | 5.06 | 5.07 | 5.07 | 1.40% | - |
| Feb 9, 2026 | 5.13 | 5.13 | 5.00 | 5.00 | 5.00 | -1.57% | - |
| Feb 6, 2026 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | 1.20% | - |
| Feb 5, 2026 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | -0.99% | - |
| Feb 4, 2026 | 4.93 | 5.07 | 4.93 | 5.07 | 5.07 | 3.05% | 2,156 |
| Feb 3, 2026 | 4.87 | 4.94 | 4.87 | 4.92 | 4.92 | -0.10% | - |
| Feb 2, 2026 | 4.87 | 4.93 | 4.87 | 4.93 | 4.93 | 0.20% | - |
| Jan 30, 2026 | 4.85 | 4.92 | 4.83 | 4.92 | 4.92 | 0.20% | - |
| Jan 29, 2026 | 4.95 | 4.95 | 4.88 | 4.91 | 4.91 | -0.81% | - |
| Jan 28, 2026 | 4.97 | 4.97 | 4.88 | 4.95 | 4.95 | -0.70% | - |
| Jan 27, 2026 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | -0.80% | - |
| Jan 26, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | - | - |
| Jan 23, 2026 | 5.03 | 5.03 | 4.99 | 5.02 | 5.02 | 0.20% | - |
| Jan 22, 2026 | 5.13 | 5.13 | 4.99 | 5.01 | 5.01 | -0.20% | - |
| Jan 21, 2026 | 4.97 | 5.03 | 4.97 | 5.02 | 5.02 | -2.52% | - |
| Jan 20, 2026 | 5.22 | 5.22 | 5.14 | 5.15 | 5.15 | -1.72% | - |
| Jan 19, 2026 | 5.26 | 5.26 | 5.20 | 5.24 | 5.24 | -1.69% | - |
| Jan 16, 2026 | 5.19 | 5.33 | 5.18 | 5.33 | 5.33 | 1.52% | - |
| Jan 15, 2026 | 5.33 | 5.33 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jan 14, 2026 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 2.08% | 881 |
| Jan 13, 2026 | 5.25 | 5.29 | 5.21 | 5.29 | 5.29 | 6.87% | - |
| Jan 12, 2026 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | 0.81% | - |
| Jan 9, 2026 | 4.98 | 4.98 | 4.88 | 4.91 | 4.91 | -1.01% | - |
| Jan 8, 2026 | 4.95 | 4.96 | 4.94 | 4.96 | 4.96 | 1.64% | - |
| Jan 7, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -1.81% | - |
| Jan 6, 2026 | 5.06 | 5.06 | 4.97 | 4.97 | 4.97 | 1.43% | - |
| Jan 5, 2026 | 5.03 | 5.03 | 4.90 | 4.90 | 4.90 | 0.72% | - |
| Jan 2, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | 1.46% | - |
| Dec 30, 2025 | 4.68 | 4.81 | 4.68 | 4.80 | 4.80 | 3.34% | - |
| Dec 29, 2025 | 4.59 | 4.64 | 4.59 | 4.64 | 4.64 | 5.33% | - |
| Dec 23, 2025 | 4.50 | 4.52 | 4.41 | 4.41 | 4.41 | -2.44% | - |
| Dec 22, 2025 | 4.67 | 4.67 | 4.52 | 4.52 | 4.52 | -1.53% | - |
| Dec 19, 2025 | 4.67 | 4.68 | 4.54 | 4.59 | 4.59 | -3.17% | - |
| Dec 18, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 3.27% | - |
| Dec 17, 2025 | 4.39 | 4.59 | 4.39 | 4.59 | 4.59 | 4.09% | - |
| Dec 16, 2025 | 4.68 | 4.69 | 4.41 | 4.41 | 4.41 | -5.67% | - |
| Dec 15, 2025 | 4.98 | 4.98 | 4.61 | 4.67 | 4.67 | -7.16% | 212 |
| Dec 12, 2025 | 5.21 | 5.21 | 5.03 | 5.03 | 5.03 | -4.01% | - |
| Dec 11, 2025 | 5.33 | 5.33 | 5.24 | 5.24 | 5.24 | -18.63% | 189 |
| Dec 10, 2025 | 6.52 | 6.52 | 6.44 | 6.44 | 6.44 | -0.46% | - |
| Dec 9, 2025 | 6.43 | 6.47 | 6.43 | 6.47 | 6.47 | 0.62% | - |
| Dec 8, 2025 | 6.59 | 6.59 | 6.39 | 6.43 | 6.43 | -2.87% | - |
| Dec 5, 2025 | 6.67 | 6.68 | 6.62 | 6.62 | 6.62 | 2.80% | - |
| Dec 4, 2025 | 6.43 | 6.44 | 6.41 | 6.44 | 6.44 | 2.22% | - |
| Dec 3, 2025 | 6.53 | 6.53 | 6.30 | 6.30 | 6.30 | -2.78% | - |
| Dec 2, 2025 | 6.56 | 6.56 | 6.48 | 6.48 | 6.48 | - | - |
| Dec 1, 2025 | 6.48 | 6.50 | 6.44 | 6.48 | 6.48 | 1.09% | - |
| Nov 28, 2025 | 6.41 | 6.42 | 6.41 | 6.41 | 6.41 | 0.31% | - |
| Nov 27, 2025 | 6.38 | 6.42 | 6.38 | 6.39 | 6.39 | 0.79% | - |
| Nov 26, 2025 | 6.34 | 6.41 | 6.34 | 6.34 | 6.34 | 1.93% | - |
| Nov 25, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.48% | - |
| Nov 24, 2025 | 6.17 | 6.21 | 6.17 | 6.19 | 6.19 | 1.98% | - |
| Nov 21, 2025 | 6.07 | 6.08 | 6.07 | 6.07 | 6.07 | - | - |
| Nov 20, 2025 | 6.14 | 6.14 | 6.06 | 6.07 | 6.07 | -0.65% | - |
| Nov 19, 2025 | 6.10 | 6.12 | 6.08 | 6.11 | 6.11 | -0.49% | - |
| Nov 18, 2025 | 6.14 | 6.16 | 6.14 | 6.14 | 6.14 | -1.29% | - |
| Nov 17, 2025 | 6.28 | 6.28 | 6.21 | 6.22 | 6.22 | -0.16% | - |
| Nov 14, 2025 | 6.23 | 6.23 | 6.20 | 6.23 | 6.23 | -0.16% | - |
| Nov 13, 2025 | 6.44 | 6.44 | 6.24 | 6.24 | 6.24 | -3.11% | - |
| Nov 12, 2025 | 6.33 | 6.46 | 6.33 | 6.44 | 6.44 | 3.21% | - |
| Nov 11, 2025 | 6.24 | 6.25 | 6.24 | 6.24 | 6.24 | -0.79% | - |
| Nov 10, 2025 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | 1.78% | - |
| Nov 7, 2025 | 6.26 | 6.26 | 6.17 | 6.18 | 6.18 | -0.48% | - |
| Nov 6, 2025 | 6.34 | 6.34 | 6.21 | 6.21 | 6.21 | -1.74% | 1,373 |
| Nov 5, 2025 | 6.31 | 6.32 | 6.29 | 6.32 | 6.32 | -0.16% | - |
| Nov 4, 2025 | 6.37 | 6.37 | 6.27 | 6.33 | 6.33 | 1.28% | 1,373 |
| Nov 3, 2025 | 6.33 | 6.33 | 6.25 | 6.25 | 6.25 | -0.95% | - |
| Oct 31, 2025 | 6.46 | 6.46 | 6.28 | 6.31 | 6.31 | -1.10% | - |
| Oct 30, 2025 | 6.25 | 6.38 | 6.25 | 6.38 | 6.38 | 1.27% | 3,043 |
| Oct 29, 2025 | 6.26 | 6.31 | 6.26 | 6.30 | 6.30 | 0.32% | - |
| Oct 28, 2025 | 6.27 | 6.31 | 6.26 | 6.28 | 6.28 | -1.57% | - |
| Oct 27, 2025 | 6.37 | 6.38 | 6.32 | 6.38 | 6.38 | 0.16% | - |
| Oct 24, 2025 | 6.35 | 6.37 | 6.27 | 6.37 | 6.37 | 0.47% | - |
| Oct 23, 2025 | 6.32 | 6.34 | 6.30 | 6.34 | 6.34 | 2.26% | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | 0.49% | - |
| Oct 21, 2025 | 6.24 | 6.24 | 6.16 | 6.17 | 6.17 | -1.12% | - |
| Oct 20, 2025 | 6.25 | 6.25 | 6.20 | 6.24 | 6.24 | 1.13% | - |
| Oct 17, 2025 | 6.19 | 6.19 | 6.12 | 6.17 | 6.17 | 0.33% | - |
| Oct 16, 2025 | 6.16 | 6.17 | 6.15 | 6.15 | 6.15 | -0.16% | - |
| Oct 15, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 1.48% | - |
| Oct 14, 2025 | 6.13 | 6.14 | 6.07 | 6.07 | 6.07 | -1.30% | - |