Ontex Group NV (ONTEX)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -3.14769975787 | 8.26 | 8.3 | 7.88 | 120489 | 8.0883974 | DE |
| 4 | 0.07 | 0.882723833544 | 7.93 | 8.3 | 7.86 | 88858 | 8.03548829 | DE |
| 12 | -1.3 | -13.9784946237 | 9.3 | 9.39 | 7.28 | 132797 | 8.03685444 | DE |
| 26 | -0.35 | -4.19161676647 | 8.35 | 9.39 | 7.28 | 103999 | 8.27355292 | DE |
| 52 | 0.41 | 5.40184453228 | 7.59 | 9.75 | 7.045 | 117410 | 8.26926655 | DE |
| 156 | 1.3 | 19.4029850746 | 6.7 | 9.75 | 5.13 | 146361 | 7.2391842 | DE |
| 260 | -9.43 | -54.1021227768 | 17.43 | 18.99 | 5.13 | 184437 | 9.15401935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 8 | -0.08 | -0.99 | 8.02 | 8.09 | 8 | 58715 |
| 1734975000 | 8.08 | 0.06 | 0.75 | 8 | 8.11 | 7.9 | 125543 |
| 1734715800 | 8.02 | 0.04 | 0.50 | 7.95 | 8.0399999 | 7.88 | 94622 |
| 1734629400 | 7.98 | -0.16 | -1.97 | 8.06 | 8.09 | 7.88 | 111865 |
| 1734543000 | 8.14 | -0.06 | -0.73 | 8.18 | 8.3 | 8.14 | 175452 |
| 1734456600 | 8.2 | -0.02 | -0.24 | 8.26 | 8.26 | 8.16 | 94964 |
| 1734370200 | 8.22 | -0.01 | -0.12 | 8.2 | 8.26 | 8.19 | 50914 |
| 1734111000 | 8.23 | 0.18 | 2.24 | 8.08 | 8.23 | 8.08 | 57930 |
| 1734024600 | 8.05 | 0.05 | 0.63 | 8 | 8.13 | 8 | 73260 |
| 1733938200 | 8 | 0.02 | 0.25 | 8.03 | 8.06 | 7.98 | 58479 |
| 1733851800 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1733765400 | 7.98 | 0.03 | 0.38 | 7.88 | 8.03 | 7.88 | 99745 |
| 1733506200 | 7.95 | 0 | 0.00 | 7.99 | 8.09 | 7.92 | 72103 |
| 1733419800 | 7.95 | 0.01 | 0.13 | 7.91 | 7.98 | 7.91 | 76489 |
| 1733333400 | 7.94 | 0.06 | 0.76 | 7.9 | 7.97 | 7.89 | 71173 |
| 1733247000 | 7.88 | -0.06 | -0.76 | 7.96 | 8.01 | 7.86 | 78932 |
| 1733160600 | 7.94 | -0.03 | -0.38 | 7.95 | 8.02 | 7.94 | 68075 |
| 1732901400 | 7.97 | 0.01 | 0.13 | 7.95 | 8 | 7.91 | 77977 |
| 1732815000 | 7.96 | -0.04 | -0.50 | 8.11 | 8.13 | 7.96 | 87440 |
| 1732728600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732642200 | 8 | 0.06 | 0.76 | 7.93 | 8.0399999 | 7.89 | 137621 |
| 1732555800 | 7.94 | 0.3 | 3.93 | 7.75 | 8.0399999 | 7.75 | 314222 |
| 1732296600 | 7.64 | 0.07 | 0.92 | 7.58 | 7.69 | 7.57 | 120809 |
| 1732210200 | 7.57 | 0.09 | 1.20 | 7.54 | 7.6 | 7.44 | 140809 |
| 1732123800 | 7.48 | 0.05 | 0.67 | 7.46 | 7.53 | 7.45 | 104046 |
| 1732037400 | 7.43 | -0.01 | -0.13 | 7.49 | 7.5 | 7.37 | 165201 |
| 1731951000 | 7.44 | 0.05 | 0.68 | 7.36 | 7.44 | 7.36 | 124111 |
| 1731691800 | 7.39 | -0.02 | -0.27 | 7.36 | 7.5 | 7.36 | 153613 |
| 1731605400 | 7.41 | 0.09 | 1.23 | 7.35 | 7.42 | 7.28 | 93325 |
| 1731519000 | 7.32 | -0.03 | -0.41 | 7.32 | 7.4 | 7.25 | 132757 |
| 1731432600 | 7.35 | -0.21 | -2.78 | 7.5 | 7.51 | 7.33 | 156665 |
| 1731346200 | 7.56 | 0.04 | 0.53 | 7.48 | 7.66 | 7.46 | 149638 |
| 1731087000 | 7.52 | -0.02 | -0.27 | 7.55 | 7.55 | 7.41 | 140104 |
| 1731000600 | 7.54 | 0.08 | 1.07 | 7.4 | 7.58 | 7.35 | 185195 |
| 1730914200 | 7.46 | -0.34 | -4.36 | 7.77 | 7.85 | 7.43 | 206600 |
| 1730827800 | 7.8 | 0.06 | 0.78 | 7.74 | 7.89 | 7.73 | 130690 |
| 1730741400 | 7.74 | 0 | 0.00 | 7.74 | 7.79 | 7.71 | 73500 |
| 1730482200 | 7.74 | 0.05 | 0.65 | 7.68 | 7.75 | 7.65 | 135271 |
| 1730395800 | 7.69 | -0.06 | -0.77 | 7.75 | 7.75 | 7.65 | 214095 |
| 1730309400 | 7.75 | -0.03 | -0.39 | 7.73 | 7.79 | 7.71 | 130421 |
| 1730223000 | 7.78 | -0.08 | -1.02 | 7.86 | 7.93 | 7.78 | 177125 |
| 1730136600 | 7.86 | -0.06 | -0.76 | 7.92 | 7.94 | 7.79 | 204257 |
| 1729873800 | 7.92 | -0.17 | -2.10 | 7.99 | 8.08 | 7.92 | 274438 |
| 1729787400 | 8.09 | -0.56 | -6.47 | 8.5399999 | 8.5399999 | 7.62 | 991307 |
| 1729701000 | 8.65 | -0.09 | -1.03 | 8.73 | 8.73 | 8.63 | 82501 |
| 1729614600 | 8.74 | -0.26 | -2.89 | 8.71 | 8.74 | 8.66 | 96146 |
| 1729528200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1729269000 | 9 | 0.06 | 0.67 | 8.9 | 9.03 | 8.88 | 81153 |
| 1729182600 | 8.94 | 0.21 | 2.41 | 8.93 | 9.02 | 8.8 | 93543 |
| 1729096200 | 8.73 | -0.17 | -1.91 | 8.84 | 8.86 | 8.73 | 88859 |
| 1729009800 | 8.9 | 0 | 0.00 | 8.96 | 8.96 | 8.84 | 77041 |
| 1728923400 | 8.9 | 0 | 0.00 | 8.94 | 8.94 | 8.82 | 49007 |
| 1728664200 | 8.9 | -0.01 | -0.11 | 8.91 | 8.98 | 8.83 | 70743 |
| 1728577800 | 8.91 | 0.07 | 0.79 | 8.84 | 8.95 | 8.83 | 84562 |
| 1728491400 | 8.84 | 0.04 | 0.45 | 8.78 | 8.88 | 8.76 | 99794 |
| 1728405000 | 8.8 | 0.02 | 0.23 | 8.76 | 8.8699999 | 8.74 | 52618 |
| 1728318600 | 8.78 | 0.02 | 0.23 | 8.76 | 8.82 | 8.66 | 89218 |
| 1728059400 | 8.76 | 0.03 | 0.34 | 8.78 | 8.81 | 8.71 | 105956 |
| 1727973000 | 8.73 | -0.08 | -0.91 | 8.8699999 | 8.8699999 | 8.73 | 69546 |
| 1727886600 | 8.81 | -0.18 | -2.00 | 8.94 | 8.95 | 8.81 | 115339 |
| 1727800200 | 8.99 | 0.05 | 0.56 | 9.3 | 9.39 | 8.99 | 255813 |
| 1727713800 | 8.94 | -0.1 | -1.11 | 9.0399999 | 9.0399999 | 8.9 | 61173 |
| 1727454600 | 9.0399999 | 0.16 | 1.80 | 8.9 | 9.08 | 8.9 | 86713 |
| 1727368200 | 8.88 | 0.07 | 0.79 | 8.94 | 8.99 | 8.84 | 69794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
