Ontex Group NV (OT7)
TG
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 | 0.19 | 2.40506329114 | 7.9 | 8.18 | 7.9 | 1345 | 8.02999071 | DE |
| 4 | 0.01 | 0.123762376238 | 8.08 | 8.5299999 | 7.9 | 1175 | 8.13082944 | DE |
| 12 | 0.37 | 4.79274611399 | 7.72 | 8.5299999 | 7.29 | 2688 | 7.72452403 | DE |
| 26 | -0.15 | -1.82038834951 | 8.24 | 9.3 | 7.29 | 2101 | 8.10569452 | DE |
| 52 | 0.785 | 10.7460643395 | 7.305 | 9.5399999 | 7.03 | 1812 | 8.23483462 | DE |
| 156 | 0.6 | 8.01068090788 | 7.49 | 9.5399999 | 6.51 | 1695 | 8.08050397 | DE |
| 260 | 0.6 | 8.01068090788 | 7.49 | 9.5399999 | 6.51 | 1695 | 8.08050397 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 8.1 | 0 | 0.00 | 8.08 | 8.11 | 8.08 | 26641 |
| 1737667620 | 8.1 | 0.1 | 1.25 | 8.18 | 8.18 | 8.07 | 2200 |
| 1737581220 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737494820 | 8 | 0.02 | 0.25 | 8 | 8 | 8 | 250 |
| 1737408420 | 7.98 | 0 | 0.00 | 8.1199999 | 8.1199999 | 7.98 | 2338 |
| 1737149220 | 7.98 | 0.04 | 0.50 | 7.9 | 7.98 | 7.9 | 593 |
| 1737062820 | 7.94 | -0.19 | -2.34 | 8.14 | 8.14 | 7.94 | 1363 |
| 1736976420 | 8.13 | 0.08 | 0.99 | 8.14 | 8.22 | 8.13 | 3166 |
| 1736890020 | 8.05 | -0.05 | -0.62 | 8.1 | 8.1 | 7.99 | 2905 |
| 1736803620 | 8.1 | -0.28 | -3.34 | 8.27 | 8.27 | 8.06 | 870 |
| 1736544420 | 8.38 | 0.06 | 0.72 | 8.38 | 8.38 | 8.38 | 602 |
| 1736458020 | 8.32 | 0.04 | 0.48 | 8.2899999 | 8.32 | 8.2899999 | 1000 |
| 1736371620 | 8.2799999 | -0.09 | -1.08 | 8.39 | 8.39 | 8.2799999 | 421 |
| 1736285220 | 8.3699999 | 0.16 | 1.95 | 8.23 | 8.39 | 8.23 | 1587 |
| 1736198820 | 8.21 | -0.11 | -1.32 | 8.31 | 8.32 | 8.21 | 1461 |
| 1735939620 | 8.32 | 0.04 | 0.48 | 8.32 | 8.32 | 8.32 | 200 |
| 1735853220 | 8.2799999 | 0.07 | 0.85 | 8.5299999 | 8.5299999 | 8.25 | 553 |
| 1735594020 | 8.21 | -0.03 | -0.36 | 8.21 | 8.21 | 8.21 | 55 |
| 1735334820 | 8.24 | 0.1 | 1.23 | 8.08 | 8.24 | 8.08 | 413 |
| 1734989220 | 8.14 | 0.16 | 2.01 | 7.96 | 8.14 | 7.95 | 1282 |
| 1734730020 | 7.98 | 0.09 | 1.14 | 7.88 | 7.98 | 7.88 | 1983 |
| 1734643620 | 7.89 | -0.11 | -1.38 | 8.09 | 8.09 | 7.89 | 767 |
| 1734557220 | 8 | -0.17 | -2.08 | 8.22 | 8.22 | 8 | 1430 |
| 1734470820 | 8.17 | -0.17 | -2.04 | 8.23 | 8.23 | 8.17 | 281 |
| 1734384420 | 8.34 | 0.14 | 1.71 | 8.26 | 8.34 | 8.1999999 | 1746 |
| 1734125220 | 8.1999999 | 0.12 | 1.49 | 8.1999999 | 8.1999999 | 8.1999999 | 504 |
| 1734038820 | 8.08 | 0.07 | 0.87 | 8.08 | 8.08 | 8.08 | 84 |
| 1733952420 | 8.01 | -0.06 | -0.74 | 8.02 | 8.02 | 8.01 | 137 |
| 1733866020 | 8.07 | 0.14 | 1.77 | 8.02 | 8.07 | 8.02 | 170 |
| 1733779620 | 7.93 | -0.07 | -0.88 | 7.95 | 7.95 | 7.93 | 2950 |
| 1733520420 | 8 | 0.1 | 1.27 | 8 | 8 | 8 | 151 |
| 1733434020 | 7.9 | -0.06 | -0.75 | 7.96 | 7.97 | 7.9 | 1524 |
| 1733347620 | 7.96 | 0.05 | 0.63 | 7.96 | 7.96 | 7.96 | 230 |
| 1733261220 | 7.91 | -0.1 | -1.25 | 7.94 | 7.94 | 7.91 | 704 |
| 1733174820 | 8.01 | 0.08 | 1.01 | 7.94 | 8.01 | 7.93 | 1134 |
| 1732915620 | 7.93 | -0.15 | -1.86 | 7.93 | 7.93 | 7.93 | 500 |
| 1732829220 | 8.08 | 0.1 | 1.25 | 8.11 | 8.11 | 8.08 | 23250 |
| 1732742820 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1732656420 | 7.98 | 0 | 0.00 | 7.89 | 7.98 | 7.89 | 86 |
| 1732570020 | 7.98 | 0.3 | 3.91 | 7.7 | 7.98 | 7.7 | 477 |
| 1732310820 | 7.68 | 0.18 | 2.40 | 7.59 | 7.68 | 7.59 | 229 |
| 1732224420 | 7.5 | -0.07 | -0.92 | 7.5 | 7.54 | 7.5 | 711 |
| 1732138020 | 7.57 | 0.11 | 1.47 | 7.51 | 7.57 | 7.51 | 840 |
| 1732051620 | 7.46 | 0.03 | 0.40 | 7.42 | 7.46 | 7.4 | 460 |
| 1731965220 | 7.43 | -0.04 | -0.54 | 7.37 | 7.44 | 7.37 | 25978 |
| 1731705960 | 7.47 | 0.01 | 0.13 | 7.4 | 7.47 | 7.4 | 405 |
| 1731619560 | 7.46 | 0.17 | 2.33 | 7.4 | 7.46 | 7.4 | 650 |
| 1731533160 | 7.29 | -0.02 | -0.27 | 7.29 | 7.29 | 7.29 | 364 |
| 1731446820 | 7.31 | -0.22 | -2.92 | 7.54 | 7.54 | 7.31 | 2425 |
| 1731360420 | 7.53 | 0.05 | 0.67 | 7.53 | 7.53 | 7.53 | 15 |
| 1731101220 | 7.48 | -0.07 | -0.93 | 7.59 | 7.64 | 7.45 | 1117 |
| 1731014760 | 7.55 | 0.09 | 1.21 | 7.53 | 7.55 | 7.51 | 664 |
| 1730928360 | 7.46 | -0.41 | -5.21 | 7.78 | 7.78 | 7.44 | 43866 |
| 1730841960 | 7.87 | 0.18 | 2.34 | 7.84 | 7.89 | 7.83 | 2338 |
| 1730755560 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
| 1730496360 | 7.69 | -0.04 | -0.52 | 7.72 | 7.72 | 7.69 | 369 |
| 1730409960 | 7.73 | -0.03 | -0.39 | 7.7 | 7.73 | 7.7 | 400 |
| 1730323560 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1730237160 | 7.76 | -0.18 | -2.27 | 7.85 | 7.86 | 7.74 | 2895 |
| 1730150760 | 7.94 | -0.03 | -0.38 | 7.94 | 7.94 | 7.81 | 2160 |
| 1729888020 | 7.97 | 0.12 | 1.53 | 7.97 | 7.97 | 7.97 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
