Ontex Group N.V. ONTEX
EURONEXT · Belgium · Consumer Non-Durables
€1.90-0.05 (-2.66%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.91 | -2.36% | €1.95 | €1.95 | €1.89 | 271.12K |
| 2026-09-30 | €1.95 | -2.30% | €2.00 | €2.05 | €1.95 | 261.27K |
| 2026-09-29 | €2.00 | -3.48% | €2.08 | €2.09 | €1.99 | 385.44K |
| 2026-09-28 | €2.07 | +0.24% | €2.06 | €2.13 | €2.06 | 66.88K |
| 2026-09-25 | €2.07 | +2.23% | €2.05 | €2.09 | €2.04 | 82.20K |
| 2026-09-24 | €2.02 | -2.88% | €2.07 | €2.07 | €2.02 | 202.04K |
| 2026-09-23 | €2.08 | -0.48% | €2.09 | €2.12 | €2.08 | 59.33K |
| 2026-09-22 | €2.09 | -2.56% | €2.12 | €2.13 | €2.09 | 129.72K |
| 2026-09-21 | €2.14 | +1.18% | €2.12 | €2.20 | €2.12 | 61.19K |
| 2026-09-18 | €2.12 | -0.93% | €2.15 | €2.15 | €2.11 | 195.79K |
| 2026-09-17 | €2.14 | -1.83% | €2.16 | €2.19 | €2.14 | 106.58K |
| 2026-09-16 | €2.18 | +0.69% | €2.15 | €2.21 | €2.15 | 59.86K |
| 2026-09-15 | €2.16 | +0.23% | €2.16 | €2.23 | €2.15 | 56.57K |
| 2026-09-14 | €2.16 | -1.14% | €2.18 | €2.21 | €2.16 | 92.35K |
| 2026-09-11 | €2.18 | -1.58% | €2.22 | €2.23 | €2.18 | 80.54K |
| 2026-09-10 | €2.22 | -1.33% | €2.26 | €2.26 | €2.22 | 152.86K |
| 2026-09-09 | €2.25 | -1.96% | €2.30 | €2.33 | €2.25 | 109.87K |
| 2026-09-08 | €2.30 | -1.92% | €2.34 | €2.37 | €2.30 | 111.36K |
| 2026-09-07 | €2.34 | -4.49% | €2.43 | €2.43 | €2.33 | 187.04K |
| 2026-09-04 | €2.45 | -1.21% | €2.46 | €2.49 | €2.45 | 61.95K |
| 2026-09-03 | €2.48 | -2.94% | €2.55 | €2.55 | €2.46 | 193.63K |
| 2026-09-02 | €2.56 | -2.67% | €2.62 | €2.62 | €2.56 | 68.83K |
| 2026-09-01 | €2.63 | -2.96% | €2.72 | €2.74 | €2.63 | 98.43K |
| 2026-08-31 | €2.70 | -2.87% | €2.75 | €2.76 | €2.67 | 110.52K |
| 2026-08-28 | €2.79 | -0.71% | €2.75 | €2.90 | €2.74 | 216.43K |
| 2026-08-27 | €2.81 | +6.65% | €2.62 | €2.84 | €2.60 | 262.65K |
| 2026-08-26 | €2.63 | -1.13% | €2.67 | €2.69 | €2.63 | 156.38K |
| 2026-08-25 | €2.66 | +0.95% | €2.63 | €2.69 | €2.62 | 165.90K |
| 2026-08-24 | €2.63 | +4.15% | €2.52 | €2.63 | €2.49 | 172.41K |
| 2026-08-21 | €2.53 | +3.90% | €2.44 | €2.53 | €2.44 | 84.15K |
| 2026-08-20 | €2.43 | +0.21% | €2.43 | €2.48 | €2.39 | 192.06K |
| 2026-08-19 | €2.43 | +2.97% | €2.35 | €2.46 | €2.34 | 124.04K |
| 2026-08-18 | €2.36 | -3.08% | €2.44 | €2.45 | €2.36 | 142.71K |
| 2026-08-17 | €2.43 | -1.81% | €2.48 | €2.48 | €2.43 | 86.63K |
| 2026-08-14 | €2.48 | +0.40% | €2.54 | €2.54 | €2.45 | 67.66K |
| 2026-08-13 | €2.47 | -1.00% | €2.55 | €2.55 | €2.46 | 84.20K |
| 2026-08-12 | €2.49 | -3.11% | €2.56 | €2.57 | €2.45 | 195.33K |
| 2026-08-11 | €2.58 | -2.83% | €2.64 | €2.69 | €2.57 | 111.08K |
| 2026-08-10 | €2.65 | +2.71% | €2.58 | €2.69 | €2.53 | 257.13K |
| 2026-08-07 | €2.58 | +2.99% | €2.53 | €2.62 | €2.50 | 196.87K |
| 2026-08-06 | €2.51 | +3.30% | €2.39 | €2.51 | €2.39 | 220.09K |
| 2026-08-05 | €2.42 | +3.63% | €2.35 | €2.43 | €2.34 | 165.02K |
| 2026-08-04 | €2.34 | +1.52% | €2.35 | €2.36 | €2.28 | 90.85K |
| 2026-08-03 | €2.31 | -0.43% | €2.30 | €2.40 | €2.30 | 195.66K |
| 2026-07-31 | €2.32 | +7.42% | €2.20 | €2.34 | €2.13 | 283.04K |
| 2026-07-30 | €2.15 | -10.02% | €2.23 | €2.39 | €2.15 | 703.85K |
| 2026-07-29 | €2.39 | +4.13% | €2.30 | €2.49 | €2.30 | 267.36K |
| 2026-07-28 | €2.30 | +2.22% | €2.24 | €2.33 | €2.24 | 203.66K |
| 2026-07-27 | €2.25 | +2.74% | €2.22 | €2.27 | €2.20 | 81.28K |
| 2026-07-24 | €2.19 | +0.23% | €2.19 | €2.23 | €2.16 | 70.70K |
| 2026-07-23 | €2.18 | -3.53% | €2.28 | €2.28 | €2.17 | 82.34K |
| 2026-07-22 | €2.27 | +2.49% | €2.21 | €2.29 | €2.21 | 44.16K |
| 2026-07-21 | €2.21 | -2.86% | €2.34 | €2.34 | €2.20 | 109.41K |
| 2026-07-20 | €2.28 | +1.11% | €2.26 | €2.30 | €2.23 | 120.92K |
| 2026-07-17 | €2.25 | -3.85% | €2.38 | €2.38 | €2.25 | 86.88K |
| 2026-07-16 | €2.34 | +6.12% | €2.20 | €2.37 | €2.20 | 221.46K |
| 2026-07-15 | €2.20 | +0.68% | €2.17 | €2.24 | €2.16 | 186.49K |
| 2026-07-14 | €2.19 | +0.92% | €2.24 | €2.24 | €2.13 | 214.55K |
| 2026-07-13 | €2.17 | -1.81% | €2.21 | €2.26 | €2.17 | 449.49K |
| 2026-07-10 | €2.21 | +0.23% | €2.23 | €2.25 | €2.19 | 128.96K |
| 2026-07-09 | €2.20 | -4.13% | €2.30 | €2.35 | €2.20 | 289.42K |
| 2026-07-08 | €2.30 | -3.36% | €2.38 | €2.39 | €2.30 | 140.80K |
| 2026-07-07 | €2.38 | 0.00% | €2.38 | €2.46 | €2.38 | 156.08K |
| 2026-07-06 | €2.38 | -2.26% | €2.43 | €2.47 | €2.38 | 80.46K |
| 2026-07-03 | €2.43 | -1.22% | €2.45 | €2.51 | €2.43 | 145.88K |
| 2026-07-02 | €2.46 | +1.44% | €2.43 | €2.50 | €2.43 | 240.55K |
| 2026-07-01 | €2.43 | +0.62% | €2.42 | €2.44 | €2.40 | 101.68K |
| 2026-06-30 | €2.41 | -3.78% | €2.49 | €2.50 | €2.41 | 160.84K |
| 2026-06-29 | €2.51 | -0.59% | €2.54 | €2.56 | €2.51 | 158.95K |
| 2026-06-26 | €2.53 | +0.20% | €2.53 | €2.54 | €2.49 | 140.51K |
| 2026-06-25 | €2.52 | +1.61% | €2.48 | €2.57 | €2.46 | 151.96K |
| 2026-06-24 | €2.48 | +2.69% | €2.40 | €2.49 | €2.38 | 264.80K |
| 2026-06-23 | €2.41 | +0.21% | €2.43 | €2.43 | €2.36 | 126.86K |
| 2026-06-22 | €2.41 | -0.82% | €2.43 | €2.46 | €2.39 | 193.26K |
| 2026-06-19 | €2.43 | 0.00% | €2.44 | €2.48 | €2.41 | 76.05K |
| 2026-06-18 | €2.43 | +0.41% | €2.40 | €2.43 | €2.37 | 300.06K |
| 2026-06-17 | €2.42 | -2.42% | €2.47 | €2.47 | €2.37 | 243.31K |
| 2026-06-16 | €2.48 | +0.81% | €2.46 | €2.51 | €2.45 | 125.58K |
| 2026-06-15 | €2.46 | -0.20% | €2.52 | €2.56 | €2.44 | 179.35K |
| 2026-06-12 | €2.46 | 0.00% | €2.50 | €2.56 | €2.44 | 192.57K |
| 2026-06-11 | €2.46 | -3.33% | €2.56 | €2.58 | €2.46 | 195.28K |
| 2026-06-10 | €2.55 | +0.59% | €2.54 | €2.60 | €2.52 | 685.70K |
| 2026-06-09 | €2.54 | +1.81% | €2.50 | €2.60 | €2.50 | 353.66K |
| 2026-06-08 | €2.49 | -3.49% | €2.58 | €2.58 | €2.49 | 217.22K |
| 2026-06-05 | €2.58 | +0.78% | €2.58 | €2.67 | €2.56 | 213.84K |
| 2026-06-04 | €2.56 | -1.16% | €2.60 | €2.62 | €2.55 | 150.00K |
| 2026-06-03 | €2.59 | -1.15% | €2.61 | €2.67 | €2.58 | 207.12K |
| 2026-06-02 | €2.62 | +0.96% | €2.56 | €2.63 | €2.55 | 304.68K |
| 2026-06-01 | €2.60 | -0.38% | €2.65 | €2.74 | €2.59 | 264.65K |
| 2026-05-29 | €2.61 | -4.75% | €2.72 | €2.77 | €2.61 | 2.74M |