BRU:ONTEX
Ontex Group N.V. Stock Price (Quote)
9.10€
-0.230 (-2.47%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 141.16€ | 183.01€ | Friday, 3rd May 2024 ONTEX.BB stock ended at 9.10€. This is 2.47% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.92% from a day low at 8.79€ to a day high of 9.75€. |
| 90 days | 141.16€ | 227.30€ | |
| 52 weeks | 84.73€ | 227.30€ |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | 9.54€ | 9.75€ | 8.79€ | 9.10€ | 630 078 |
| May 02, 2024 | 9.39€ | 9.48€ | 9.33€ | 9.33€ | 229 878 |
| Apr 30, 2024 | 9.47€ | 9.55€ | 9.41€ | 9.46€ | 125 297 |
| Apr 29, 2024 | 9.50€ | 9.50€ | 9.29€ | 9.47€ | 146 124 |
| Apr 26, 2024 | 9.23€ | 9.48€ | 9.23€ | 9.46€ | 195 146 |
| Apr 25, 2024 | 9.16€ | 9.19€ | 9.09€ | 9.17€ | 79 156 |
| Apr 24, 2024 | 9.20€ | 9.22€ | 8.97€ | 9.12€ | 146 337 |
| Apr 23, 2024 | 9.22€ | 9.24€ | 9.13€ | 9.20€ | 160 790 |
| Apr 22, 2024 | 9.15€ | 9.24€ | 9.11€ | 9.18€ | 163 666 |
| Apr 19, 2024 | 8.92€ | 9.11€ | 8.87€ | 9.07€ | 131 815 |
| Apr 18, 2024 | 8.95€ | 9.08€ | 8.82€ | 8.94€ | 157 156 |
| Apr 17, 2024 | 9.01€ | 9.16€ | 8.97€ | 8.97€ | 200 259 |
| Apr 16, 2024 | 9.04€ | 9.22€ | 9.03€ | 9.03€ | 189 565 |
| Apr 15, 2024 | 9.00€ | 9.33€ | 8.95€ | 9.04€ | 519 129 |
| Apr 12, 2024 | 8.85€ | 8.94€ | 8.77€ | 8.77€ | 166 874 |
| Apr 11, 2024 | 8.41€ | 8.90€ | 8.37€ | 8.83€ | 402 972 |
| Apr 10, 2024 | 8.33€ | 8.47€ | 8.33€ | 8.40€ | 163 446 |
| Apr 09, 2024 | 8.40€ | 8.50€ | 8.32€ | 8.33€ | 154 899 |
| Apr 08, 2024 | 8.46€ | 8.59€ | 8.35€ | 8.38€ | 164 411 |
| Apr 05, 2024 | 8.16€ | 8.48€ | 8.16€ | 8.43€ | 217 615 |
| Apr 04, 2024 | 8.12€ | 8.30€ | 8.12€ | 8.23€ | 169 191 |
| Apr 03, 2024 | 7.91€ | 8.15€ | 7.86€ | 8.11€ | 148 126 |
| Apr 02, 2024 | 7.84€ | 7.84€ | 7.84€ | 7.84€ | 0 |
| Mar 28, 2024 | 7.70€ | 7.88€ | 7.64€ | 7.84€ | 193 315 |
| Mar 27, 2024 | 7.57€ | 7.65€ | 7.54€ | 7.65€ | 83 728 |
