Onward Medical N.V. ONWD
EURONEXT · Belgium · Health Technology
€2.64-0.06 (-2.40%)
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 | €2.64 | -2.40% | €2.70 | €2.71 | €2.64 | 76.19K |
| 2026-09-30 | €2.70 | +1.12% | €2.68 | €2.74 | €2.64 | 103.30K |
| 2026-09-29 | €2.67 | -3.43% | €2.75 | €2.76 | €2.67 | 103.34K |
| 2026-09-28 | €2.77 | +1.84% | €2.71 | €2.79 | €2.68 | 82.56K |
| 2026-09-25 | €2.72 | +0.93% | €2.70 | €2.74 | €2.70 | 65.07K |
| 2026-09-24 | €2.69 | -2.53% | €2.75 | €2.75 | €2.68 | 99.05K |
| 2026-09-23 | €2.77 | -0.72% | €2.85 | €2.85 | €2.76 | 75.76K |
| 2026-09-22 | €2.79 | -4.13% | €2.90 | €2.90 | €2.78 | 146.18K |
| 2026-09-21 | €2.90 | +0.35% | €2.94 | €2.97 | €2.90 | 140.59K |
| 2026-09-18 | €2.89 | +0.17% | €2.90 | €2.93 | €2.89 | 124.02K |
| 2026-09-17 | €2.89 | +3.21% | €2.83 | €2.92 | €2.76 | 215.77K |
| 2026-09-16 | €2.80 | +2.75% | €2.70 | €2.84 | €2.70 | 224.87K |
| 2026-09-15 | €2.72 | -0.18% | €2.73 | €2.74 | €2.69 | 45.83K |
| 2026-09-14 | €2.73 | -0.36% | €2.70 | €2.77 | €2.66 | 104.64K |
| 2026-09-11 | €2.74 | +2.81% | €2.66 | €2.75 | €2.62 | 165.04K |
| 2026-09-10 | €2.66 | -4.48% | €2.83 | €2.90 | €2.62 | 474.94K |
| 2026-09-09 | €2.79 | +10.93% | €2.68 | €2.88 | €2.54 | 997.97K |
| 2026-09-08 | €2.52 | +0.60% | €2.56 | €2.63 | €2.52 | 320.70K |
| 2026-09-07 | €2.50 | -0.20% | €2.53 | €2.53 | €2.41 | 162.84K |
| 2026-09-04 | €2.51 | +2.04% | €2.46 | €2.53 | €2.44 | 120.80K |
| 2026-09-03 | €2.45 | +1.24% | €2.47 | €2.56 | €2.43 | 204.03K |
| 2026-09-02 | €2.42 | -0.61% | €2.48 | €2.51 | €2.40 | 119.78K |
| 2026-09-01 | €2.44 | -1.61% | €2.50 | €2.57 | €2.42 | 219.53K |
| 2026-08-31 | €2.48 | +0.40% | €2.49 | €2.51 | €2.40 | 128.17K |
| 2026-08-28 | €2.47 | +6.93% | €2.33 | €2.48 | €2.32 | 313.44K |
| 2026-08-27 | €2.31 | +0.87% | €2.29 | €2.31 | €2.28 | 80.69K |
| 2026-08-26 | €2.29 | -0.22% | €2.31 | €2.32 | €2.29 | 81.72K |
| 2026-08-25 | €2.30 | +0.22% | €2.32 | €2.32 | €2.29 | 59.38K |
| 2026-08-24 | €2.29 | -3.38% | €2.37 | €2.37 | €2.29 | 60.50K |
| 2026-08-21 | €2.37 | +0.21% | €2.38 | €2.40 | €2.37 | 74.75K |
| 2026-08-20 | €2.37 | +0.21% | €2.38 | €2.38 | €2.35 | 22.15K |
| 2026-08-19 | €2.36 | 0.00% | €2.38 | €2.39 | €2.35 | 40.75K |
| 2026-08-18 | €2.36 | +1.72% | €2.31 | €2.40 | €2.29 | 169.24K |
| 2026-08-17 | €2.32 | -2.32% | €2.35 | €2.35 | €2.29 | 266.19K |
| 2026-08-14 | €2.38 | +0.21% | €2.42 | €2.42 | €2.35 | 65.50K |
| 2026-08-13 | €2.37 | -0.84% | €2.42 | €2.42 | €2.37 | 94.78K |
| 2026-08-12 | €2.39 | -0.62% | €2.41 | €2.42 | €2.35 | 72.58K |
| 2026-08-11 | €2.40 | +3.44% | €2.35 | €2.44 | €2.31 | 177.02K |
| 2026-08-10 | €2.33 | -2.31% | €2.41 | €2.41 | €2.27 | 132.91K |
| 2026-08-07 | €2.38 | -1.65% | €2.42 | €2.47 | €2.38 | 88.73K |
| 2026-08-06 | €2.42 | +0.41% | €2.44 | €2.47 | €2.42 | 68.04K |
| 2026-08-05 | €2.41 | -1.63% | €2.46 | €2.47 | €2.41 | 73.51K |
| 2026-08-04 | €2.45 | +4.93% | €2.36 | €2.45 | €2.34 | 98.03K |
| 2026-08-03 | €2.34 | +0.21% | €2.36 | €2.38 | €2.33 | 67.03K |
| 2026-07-31 | €2.33 | -2.10% | €2.40 | €2.42 | €2.32 | 157.39K |
| 2026-07-30 | €2.38 | +0.42% | €2.37 | €2.41 | €2.34 | 85.55K |
| 2026-07-29 | €2.37 | -2.27% | €2.39 | €2.42 | €2.36 | 84.39K |
| 2026-07-28 | €2.42 | +0.83% | €2.40 | €2.43 | €2.36 | 100.66K |
| 2026-07-27 | €2.40 | 0.00% | €2.43 | €2.52 | €2.40 | 90.18K |
| 2026-07-24 | €2.40 | 0.00% | €2.40 | €2.43 | €2.39 | 60.62K |
| 2026-07-23 | €2.40 | -2.83% | €2.45 | €2.47 | €2.40 | 81.08K |
| 2026-07-22 | €2.47 | -0.40% | €2.46 | €2.51 | €2.46 | 33.75K |
| 2026-07-21 | €2.48 | +1.22% | €2.42 | €2.49 | €2.42 | 46.20K |
| 2026-07-20 | €2.45 | -0.20% | €2.47 | €2.47 | €2.43 | 50.29K |
| 2026-07-17 | €2.46 | -1.20% | €2.46 | €2.51 | €2.45 | 73.76K |
| 2026-07-16 | €2.49 | 0.00% | €2.48 | €2.52 | €2.47 | 53.93K |
| 2026-07-15 | €2.49 | +0.40% | €2.47 | €2.49 | €2.44 | 61.11K |
| 2026-07-14 | €2.48 | -1.98% | €2.54 | €2.54 | €2.45 | 82.72K |
| 2026-07-13 | €2.53 | +0.80% | €2.57 | €2.65 | €2.48 | 120.53K |
| 2026-07-10 | €2.51 | +0.40% | €2.53 | €2.54 | €2.50 | 58.63K |
| 2026-07-09 | €2.50 | +2.25% | €2.45 | €2.53 | €2.45 | 92.23K |
| 2026-07-08 | €2.44 | -3.36% | €2.52 | €2.52 | €2.43 | 113.80K |
| 2026-07-07 | €2.53 | -2.50% | €2.57 | €2.59 | €2.50 | 70.09K |
| 2026-07-06 | €2.60 | -0.95% | €2.65 | €2.65 | €2.55 | 61.14K |
| 2026-07-03 | €2.62 | +0.77% | €2.59 | €2.67 | €2.57 | 55.87K |
| 2026-07-02 | €2.60 | +1.96% | €2.56 | €2.60 | €2.50 | 70.39K |
| 2026-07-01 | €2.55 | +1.39% | €2.51 | €2.56 | €2.46 | 106.66K |
| 2026-06-30 | €2.52 | -2.14% | €2.57 | €2.58 | €2.51 | 107.25K |
| 2026-06-29 | €2.57 | -2.65% | €2.60 | €2.64 | €2.56 | 100.50K |
| 2026-06-26 | €2.64 | +0.96% | €2.65 | €2.65 | €2.55 | 94.99K |
| 2026-06-25 | €2.62 | -1.88% | €2.68 | €2.68 | €2.59 | 128.53K |
| 2026-06-24 | €2.66 | -0.56% | €2.71 | €2.72 | €2.65 | 100.76K |
| 2026-06-23 | €2.68 | +1.52% | €2.65 | €2.73 | €2.63 | 118.16K |
| 2026-06-22 | €2.64 | -0.38% | €2.65 | €2.66 | €2.62 | 43.35K |
| 2026-06-19 | €2.65 | -0.38% | €2.63 | €2.67 | €2.62 | 51.96K |
| 2026-06-18 | €2.66 | -0.37% | €2.67 | €2.67 | €2.62 | 57.38K |
| 2026-06-17 | €2.67 | +1.52% | €2.67 | €2.69 | €2.63 | 80.53K |
| 2026-06-16 | €2.63 | -1.31% | €2.65 | €2.68 | €2.62 | 52.60K |
| 2026-06-15 | €2.66 | +1.52% | €2.64 | €2.73 | €2.64 | 77.75K |
| 2026-06-12 | €2.63 | -0.94% | €2.68 | €2.74 | €2.60 | 211.57K |
| 2026-06-11 | €2.65 | -0.19% | €2.70 | €2.72 | €2.62 | 86.42K |
| 2026-06-10 | €2.65 | -1.85% | €2.70 | €2.72 | €2.60 | 149.53K |
| 2026-06-09 | €2.70 | -1.81% | €2.75 | €2.77 | €2.70 | 72.05K |
| 2026-06-08 | €2.76 | -2.65% | €2.86 | €2.86 | €2.73 | 141.14K |
| 2026-06-05 | €2.83 | -1.39% | €2.87 | €2.90 | €2.81 | 130.47K |
| 2026-06-04 | €2.87 | +7.29% | €2.70 | €2.97 | €2.68 | 376.29K |
| 2026-06-03 | €2.67 | -1.65% | €2.75 | €2.75 | €2.65 | 104.39K |
| 2026-06-02 | €2.72 | -4.23% | €2.84 | €2.86 | €2.69 | 173.86K |
| 2026-06-01 | €2.84 | +5.19% | €2.77 | €2.88 | €2.73 | 297.11K |
| 2026-05-29 | €2.70 | -2.88% | €2.76 | €2.88 | €2.70 | 213.34K |