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 | 0.724637681159 | 8.28 | 8.49 | 8.19 | 80301 | 8.39212522 | DE |
| 4 | -0.02 | -0.239234449761 | 8.36 | 8.5 | 8.07 | 83188 | 8.27020267 | DE |
| 12 | -1.05 | -11.1821086262 | 9.39 | 9.75 | 8.07 | 116596 | 8.78992802 | DE |
| 26 | 1.09 | 15.0344827586 | 7.25 | 9.75 | 7.05 | 132128 | 8.36619091 | DE |
| 52 | 0.99 | 13.4693877551 | 7.35 | 9.75 | 6.41 | 107975 | 7.90853524 | DE |
| 156 | -1.14 | -12.0253164557 | 9.48 | 9.8 | 5.13 | 159175 | 7.3353239 | DE |
| 260 | -5.21 | -38.4501845018 | 13.55 | 18.99 | 5.13 | 192153 | 9.83324816 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 8.34 | 0.08 | 0.97 | 8.25 | 8.34 | 8.19 | 52253 |
| 1721838600 | 8.26 | -0.1 | -1.20 | 8.4 | 8.4 | 8.26 | 46155 |
| 1721752200 | 8.36 | 0 | 0.00 | 8.32 | 8.43 | 8.27 | 50267 |
| 1721665800 | 8.36 | 0.05 | 0.60 | 8.31 | 8.44 | 8.31 | 49995 |
| 1721406600 | 8.31 | -0.17 | -2.00 | 8.45 | 8.45 | 8.3 | 77040 |
| 1721320200 | 8.48 | 0.25 | 3.04 | 8.28 | 8.49 | 8.24 | 178050 |
| 1721233800 | 8.23 | 0.03 | 0.37 | 8.17 | 8.23 | 8.1199999 | 79711 |
| 1721147400 | 8.2 | 0.03 | 0.37 | 8.15 | 8.24 | 8.11 | 48308 |
| 1721061000 | 8.17 | -0.13 | -1.57 | 8.25 | 8.2899999 | 8.14 | 48559 |
| 1720801800 | 8.3 | 0.04 | 0.48 | 8.26 | 8.33 | 8.2 | 60756 |
| 1720715400 | 8.26 | 0.07 | 0.85 | 8.19 | 8.3 | 8.07 | 90853 |
| 1720629000 | 8.19 | 0.05 | 0.61 | 8.13 | 8.2 | 8.1 | 55868 |
| 1720542600 | 8.14 | -0.17 | -2.05 | 8.3 | 8.3 | 8.09 | 102993 |
| 1720456200 | 8.31 | -0.08 | -0.95 | 8.39 | 8.5 | 8.31 | 135701 |
| 1720197000 | 8.39 | 0.11 | 1.33 | 8.28 | 8.46 | 8.28 | 123788 |
| 1720110600 | 8.28 | 0.06 | 0.73 | 8.22 | 8.34 | 8.19 | 92882 |
| 1720024200 | 8.22 | 0.04 | 0.49 | 8.2 | 8.22 | 8.13 | 48966 |
| 1719937800 | 8.18 | 0.02 | 0.25 | 8.17 | 8.22 | 8.08 | 69466 |
| 1719851400 | 8.16 | 0.05 | 0.62 | 8.16 | 8.2899999 | 8.16 | 109405 |
| 1719592200 | 8.11 | -0.21 | -2.52 | 8.3 | 8.33 | 8.1 | 145493 |
| 1719505800 | 8.32 | -0.02 | -0.24 | 8.36 | 8.36 | 8.3 | 49512 |
| 1719419400 | 8.34 | 0 | 0.00 | 8.35 | 8.3699999 | 8.31 | 97819 |
| 1719333000 | 8.34 | -0.06 | -0.71 | 8.35 | 8.39 | 8.33 | 61943 |
| 1719246600 | 8.4 | 0.05 | 0.60 | 8.35 | 8.41 | 8.31 | 49201 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
