Skip to main content
Ontex Group NV (VIE:ONTX)
Austria flag Austria · Delayed Price · Currency is EUR
6.62
+0.18 (2.80%)
At close: Dec 5, 2025

Ontex Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.676.686.626.626.622.80%-
Dec 4, 20256.436.446.416.446.442.22%-
Dec 3, 20256.536.536.306.306.30-2.78%-
Dec 2, 20256.566.566.486.486.48--
Dec 1, 20256.486.506.446.486.481.09%-
Nov 28, 20256.416.426.416.416.410.31%-
Nov 27, 20256.386.426.386.396.390.79%-
Nov 26, 20256.346.416.346.346.341.93%-
Nov 25, 20256.226.226.226.226.220.48%-
Nov 24, 20256.176.216.176.196.191.98%-
Nov 21, 20256.076.086.076.076.07--
Nov 20, 20256.146.146.066.076.07-0.65%-
Nov 19, 20256.106.126.086.116.11-0.49%-
Nov 18, 20256.146.166.146.146.14-1.29%-
Nov 17, 20256.286.286.216.226.22-0.16%-
Nov 14, 20256.236.236.206.236.23-0.16%-
Nov 13, 20256.446.446.246.246.24-3.11%-
Nov 12, 20256.336.466.336.446.443.21%-
Nov 11, 20256.246.256.246.246.24-0.79%-
Nov 10, 20256.306.306.296.296.291.78%-
Nov 7, 20256.266.266.176.186.18-0.48%-
Nov 6, 20256.346.346.216.216.21-1.74%1,373
Nov 5, 20256.316.326.296.326.32-0.16%-
Nov 4, 20256.376.376.276.336.331.28%1,373
Nov 3, 20256.336.336.256.256.25-0.95%-
Oct 31, 20256.466.466.286.316.31-1.10%-
Oct 30, 20256.256.386.256.386.381.27%3,043
Oct 29, 20256.266.316.266.306.300.32%-
Oct 28, 20256.276.316.266.286.28-1.57%-
Oct 27, 20256.376.386.326.386.380.16%-
Oct 24, 20256.356.376.276.376.370.47%-
Oct 23, 20256.326.346.306.346.342.26%-
Oct 22, 20256.206.206.186.206.200.49%-
Oct 21, 20256.246.246.166.176.17-1.12%-
Oct 20, 20256.256.256.206.246.241.13%-
Oct 17, 20256.196.196.126.176.170.33%-
Oct 16, 20256.166.176.156.156.15-0.16%-
Oct 15, 20256.146.166.146.166.161.48%-
Oct 14, 20256.136.146.076.076.07-1.30%-
Oct 13, 20256.136.166.136.156.15-0.16%-
Oct 10, 20256.166.196.166.166.16--
Oct 9, 20256.156.196.156.166.160.16%-
Oct 8, 20256.126.156.076.156.15-0.81%-
Oct 7, 20256.256.256.186.206.20-0.96%-
Oct 6, 20256.266.266.226.266.260.16%-
Oct 3, 20256.266.286.256.256.250.81%-
Oct 2, 20256.226.226.196.206.20-0.96%-
Oct 1, 20256.216.316.216.266.26-0.95%-
Sep 30, 20256.316.326.226.326.323.61%-
Sep 29, 20256.236.296.106.106.10-0.97%-
Sep 26, 20256.196.196.146.166.16-0.81%-
Sep 25, 20256.276.276.216.216.21-0.16%-
Sep 24, 20256.306.306.226.226.22-1.74%-
Sep 23, 20256.346.356.336.336.33-1.09%-
Sep 22, 20256.436.436.406.406.40-2.29%-
Sep 19, 20256.646.646.556.556.55-0.91%-
Sep 18, 20256.606.626.586.616.613.44%-
Sep 17, 20256.356.396.356.396.391.75%-
Sep 16, 20256.286.286.246.286.28-0.95%-
Sep 15, 20256.196.376.196.346.34-0.16%-
Sep 12, 20256.356.356.326.356.350.32%-
Sep 11, 20256.376.376.326.336.33-1.56%-
Sep 10, 20256.556.556.436.436.43-1.98%154
Sep 9, 20256.586.616.566.566.560.15%-
Sep 8, 20256.506.556.476.556.55-0.30%-
Sep 5, 20256.686.686.576.576.57-1.20%-
Sep 4, 20256.576.706.576.656.651.84%-
Sep 3, 20256.516.546.496.536.531.08%-
Sep 2, 20256.466.466.426.466.46-0.77%-
Sep 1, 20256.556.586.516.516.51-1.21%-
Aug 29, 20256.496.596.496.596.590.61%-
Aug 28, 20256.586.596.526.556.550.31%-
Aug 27, 20256.506.536.496.536.53-0.15%-
Aug 26, 20256.616.616.536.546.54-1.80%-
Aug 25, 20256.676.676.656.666.660.30%-
Aug 22, 20256.586.666.586.646.642.15%-
Aug 21, 20256.516.516.476.506.50-0.31%-
Aug 20, 20256.526.526.496.526.520.62%-
Aug 19, 20256.406.496.406.486.482.21%-
Aug 18, 20256.426.426.346.346.34-0.94%-
Aug 15, 20256.376.466.376.406.401.11%-
Aug 14, 20256.426.426.336.336.330.32%-
Aug 13, 20256.476.476.316.316.31-1.87%-
Aug 12, 20256.446.446.406.436.430.63%-
Aug 11, 20256.426.426.366.396.390.63%-
Aug 8, 20256.366.376.356.356.35-1.55%-
Aug 7, 20256.406.456.406.456.450.31%-
Aug 6, 20256.626.626.346.436.43-2.72%335
Aug 5, 20256.616.676.616.616.610.30%-
Aug 4, 20256.666.666.596.596.590.46%-
Aug 1, 20256.736.736.566.566.56-4.37%-
Jul 31, 20256.806.956.806.866.863.00%1,865
Jul 30, 20256.666.666.666.666.660.15%-
Jul 29, 20256.676.746.656.656.65-0.75%-
Jul 28, 20256.706.706.666.706.701.36%-
Jul 25, 20256.586.646.586.616.610.61%-
Jul 24, 20256.516.596.516.576.571.70%-
Jul 23, 20256.406.466.406.466.461.73%-
Jul 22, 20256.336.356.326.356.350.47%-
Jul 21, 20256.336.366.266.326.320.32%-