Ontex Group NV (ONTEX)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.713436385256 | 8.41 | 8.49 | 8.29 | 105669 | 8.38819755 | DE |
| 4 | -0.71 | -7.83664459161 | 9.06 | 9.12 | 8.29 | 112437 | 8.74715157 | DE |
| 12 | 0.38 | 4.76787954831 | 7.97 | 9.75 | 7.86 | 155669 | 8.91355913 | DE |
| 26 | 0.92 | 12.3822341857 | 7.43 | 9.75 | 7.045 | 130610 | 8.25646525 | DE |
| 52 | 1.4 | 20.1438848921 | 6.95 | 9.75 | 6.41 | 105864 | 7.81246345 | DE |
| 156 | -2.14 | -20.4003813155 | 10.49 | 11.27 | 5.13 | 163492 | 7.42992148 | DE |
| 260 | -5.31 | -38.8726207906 | 13.66 | 18.99 | 5.13 | 200583 | 9.99514641 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 8.35 | -0.13 | -1.53 | 8.46 | 8.49 | 8.34 | 150647 |
| 1718901000 | 8.48 | 0.07 | 0.83 | 8.4 | 8.49 | 8.38 | 44614 |
| 1718814600 | 8.41 | -0.07 | -0.83 | 8.45 | 8.47 | 8.34 | 115212 |
| 1718728200 | 8.48 | 0.07 | 0.83 | 8.41 | 8.49 | 8.4 | 64218 |
| 1718641800 | 8.41 | 0.1 | 1.20 | 8.3699999 | 8.44 | 8.3 | 112928 |
| 1718382600 | 8.31 | -0.18 | -2.12 | 8.41 | 8.42 | 8.2899999 | 191375 |
| 1718296200 | 8.49 | -0.08 | -0.93 | 8.48 | 8.5399999 | 8.45 | 188801 |
| 1718209800 | 8.57 | 0.04 | 0.47 | 8.51 | 8.61 | 8.49 | 80335 |
| 1718123400 | 8.53 | -0.11 | -1.27 | 8.6199999 | 8.6199999 | 8.47 | 122005 |
| 1718037000 | 8.64 | -0.02 | -0.23 | 8.59 | 8.64 | 8.59 | 69332 |
| 1717777800 | 8.66 | -0.13 | -1.48 | 8.78 | 8.78 | 8.6 | 54078 |
| 1717691400 | 8.7899999 | 0 | 0.00 | 8.8 | 8.82 | 8.72 | 70373 |
| 1717605000 | 8.7899999 | -0.06 | -0.68 | 8.83 | 8.8699999 | 8.77 | 61362 |
| 1717518600 | 8.85 | -0.19 | -2.10 | 9.02 | 9.05 | 8.84 | 143984 |
| 1717432200 | 9.0399999 | -0.05 | -0.55 | 9.01 | 9.09 | 8.94 | 109674 |
| 1717173000 | 9.09 | 0.2 | 2.25 | 8.85 | 9.1199999 | 8.85 | 346675 |
| 1717086600 | 8.89 | -0.06 | -0.67 | 8.92 | 8.95 | 8.82 | 88881 |
| 1717000200 | 8.95 | -0.09 | -1.00 | 9.01 | 9.03 | 8.92 | 84433 |
| 1716913800 | 9.0399999 | -0.06 | -0.66 | 9.1 | 9.1199999 | 9.0399999 | 91233 |
| 1716827400 | 9.1 | 0.03 | 0.33 | 9.06 | 9.1199999 | 9.0399999 | 67919 |
| 1716568200 | 9.07 | -0.15 | -1.63 | 9.06 | 9.1 | 9.01 | 98209 |
| 1716481800 | 9.22 | 0.12 | 1.32 | 9.11 | 9.2899999 | 9.08 | 89493 |
| 1716395400 | 9.1 | -0.16 | -1.73 | 9.24 | 9.2899999 | 9.06 | 96601 |
| 1716309000 | 9.26 | -0.03 | -0.32 | 9.2899999 | 9.2899999 | 9.22 | 59768 |
| 1716222600 | 9.2899999 | -0.11 | -1.17 | 9.38 | 9.38 | 9.2899999 | 84095 |
| 1715963400 | 9.4 | 0.11 | 1.18 | 9.26 | 9.4 | 9.26 | 82627 |
| 1715877000 | 9.2899999 | -0.02 | -0.21 | 9.3 | 9.3 | 9.19 | 82957 |
| 1715790600 | 9.31 | -0.04 | -0.43 | 9.35 | 9.4 | 9.22 | 130011 |
| 1715704200 | 9.35 | -0.07 | -0.74 | 9.4 | 9.45 | 9.26 | 301357 |
| 1715617800 | 9.42 | 0.19 | 2.06 | 9.24 | 9.47 | 9.24 | 189937 |
| 1715358600 | 9.23 | 0.25 | 2.78 | 9 | 9.28 | 9 | 125088 |
| 1715272200 | 8.98 | -0.11 | -1.21 | 9.08 | 9.1199999 | 8.98 | 78039 |
| 1715185800 | 9.09 | 0.02 | 0.22 | 9.09 | 9.15 | 9.07 | 124306 |
| 1715099400 | 9.07 | 0.09 | 1.00 | 8.98 | 9.14 | 8.95 | 251780 |
| 1715013000 | 8.98 | -0.12 | -1.32 | 9.15 | 9.21 | 8.92 | 210703 |
| 1714753800 | 9.1 | -0.23 | -2.47 | 9.5399999 | 9.75 | 8.7899999 | 630078 |
| 1714667400 | 9.33 | -0.13 | -1.37 | 9.39 | 9.48 | 9.33 | 229878 |
| 1714494600 | 9.46 | -0.01 | -0.11 | 9.47 | 9.55 | 9.41 | 125297 |
| 1714408200 | 9.47 | 0.01 | 0.11 | 9.5 | 9.5 | 9.2899999 | 146124 |
| 1714149000 | 9.46 | 0.29 | 3.16 | 9.23 | 9.48 | 9.23 | 195146 |
| 1714062600 | 9.17 | 0.05 | 0.55 | 9.16 | 9.19 | 9.09 | 79156 |
| 1713976200 | 9.1199999 | -0.08 | -0.87 | 9.2 | 9.22 | 8.97 | 146337 |
| 1713889800 | 9.2 | 0.02 | 0.22 | 9.22 | 9.24 | 9.13 | 160790 |
| 1713803400 | 9.18 | 0.11 | 1.21 | 9.15 | 9.24 | 9.11 | 163666 |
| 1713544200 | 9.07 | 0.13 | 1.45 | 8.92 | 9.11 | 8.8699999 | 131815 |
| 1713457800 | 8.94 | -0.03 | -0.33 | 8.95 | 9.08 | 8.82 | 157156 |
| 1713371400 | 8.97 | -0.06 | -0.66 | 9.01 | 9.16 | 8.97 | 200259 |
| 1713285000 | 9.03 | -0.01 | -0.11 | 9.0399999 | 9.22 | 9.03 | 189565 |
| 1713198600 | 9.0399999 | 0.27 | 3.08 | 9 | 9.33 | 8.95 | 519129 |
| 1712939400 | 8.77 | -0.06 | -0.68 | 8.85 | 8.94 | 8.77 | 166874 |
| 1712853000 | 8.83 | 0.43 | 5.12 | 8.41 | 8.9 | 8.3699999 | 402972 |
| 1712766600 | 8.4 | 0.07 | 0.84 | 8.33 | 8.47 | 8.33 | 163446 |
| 1712680200 | 8.33 | -0.05 | -0.60 | 8.4 | 8.5 | 8.32 | 154899 |
| 1712593800 | 8.38 | -0.05 | -0.59 | 8.46 | 8.59 | 8.35 | 164411 |
| 1712334600 | 8.43 | 0.2 | 2.43 | 8.16 | 8.48 | 8.16 | 217615 |
| 1712248200 | 8.23 | 0.12 | 1.48 | 8.1199999 | 8.3 | 8.1199999 | 169191 |
| 1712161800 | 8.11 | 0.18 | 2.27 | 7.91 | 8.15 | 7.86 | 148126 |
| 1712075400 | 7.93 | 0.09 | 1.21 | 7.97 | 8.03 | 7.87 | 158130 |
| 1711647000 | 7.835 | 0.19 | 2.42 | 7.7 | 7.875 | 7.64 | 193315 |
| 1711560600 | 7.65 | 0.09 | 1.19 | 7.565 | 7.65 | 7.54 | 83728 |
| 1711474200 | 7.56 | 0.14 | 1.89 | 7.4 | 7.56 | 7.4 | 126997 |
| 1711387800 | 7.42 | 0.21 | 2.84 | 7.205 | 7.465 | 7.205 | 287501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
