Onward Medical N.V. ONWD
EURONEXT · Belçika · Sağlık Teknolojisi
€2,64-0,06 (-%2,40)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |