Ontex Group N.V. (0QVQ) Historical Prices

1 Followers

Time Period

Events

GB:0QVQ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	1.52	1.54	1.52	1.52	1.52	-1.04%	12,848	0.94
Nov 11, 2026	1.55	1.55	1.49	1.54	1.54	-0.32%	38,624	2.96
Nov 10, 2026	1.50	1.54	1.50	1.54	1.54	+2.46%	56,939	4.67
Nov 09, 2026	1.45	1.54	1.51	1.53	1.53	+1.66%	3,411	0.28
Nov 06, 2026	1.46	1.50	1.47	1.50	1.50	+0.53%	40,627	3.44
Nov 05, 2026	1.53	1.53	1.50	1.50	1.50	-1.71%	21,877	1.88
Nov 04, 2026	1.52	1.57	1.52	1.52	1.52	-1.81%	58,814	4.37
Nov 03, 2026	1.42	1.55	1.41	1.55	1.55	+7.94%	7,180	0.48
Nov 02, 2026	1.39	1.46	1.39	1.44	1.44	+3.16%	3,430	0.21
Oct 30, 2026	1.39	1.45	1.39	1.39	1.39	-0.43%	24,478	1.53
Oct 29, 2026	1.36	1.40	1.31	1.40	1.40	+1.16%	33,625	2.17
Oct 28, 2026	1.65	1.74	1.38	1.38	1.38	-20.30%	104,065	7.40
Oct 27, 2026	1.72	1.73	1.69	1.73	1.73	+0.29%	5,429	0.39
Oct 26, 2026	1.74	1.75	1.73	1.73	1.73	-2.87%	1,272	0.09
Oct 23, 2026	1.75	1.78	1.77	1.78	1.78	+3.61%	340	0.02
Oct 22, 2026	1.74	1.72	1.70	1.72	1.72	-1.04%	9,629	0.68
Oct 21, 2026	1.66	1.79	1.73	1.74	1.74	+4.58%	6,717	0.48
Oct 20, 2026	1.72	1.72	1.66	1.66	1.66	-4.49%	1,434	0.10
Oct 19, 2026	1.77	1.77	1.73	1.74	1.74	-3.01%	1,285	0.09
Oct 16, 2026	1.82	1.85	1.79	1.79	1.79	-1.86%	680	0.05
Oct 15, 2026	1.86	1.87	1.82	1.83	1.83	-1.72%	2,951	0.21
Oct 14, 2026	1.90	1.92	1.86	1.86	1.86	-1.38%	2,454	0.17
Oct 13, 2026	1.86	1.90	1.88	1.88	1.88	+0.75%	3,565	0.25
Oct 12, 2026	1.88	1.88	1.85	1.87	1.87	-0.95%	1,071	0.08
Oct 09, 2026	1.81	1.90	1.88	1.89	1.89	+2.05%	2,395	0.17
Oct 08, 2026	1.87	1.86	1.84	1.85	1.85	-2.84%	3,109	0.22
Oct 07, 2026	1.90	1.93	1.90	1.90	1.90	+0.21%	967	0.07
Oct 06, 2026	1.91	1.95	1.90	1.90	1.90	-4.14%	8,722	0.63
Oct 05, 2026	1.84	1.98	1.84	1.98	1.98	+8.90%	3,347	0.24
Oct 02, 2026	1.89	1.92	1.81	1.82	1.82	-3.50%	10,901	0.79
Oct 01, 2026	1.99	1.93	1.89	1.89	1.89	-5.04%	20,618	1.53
Sep 30, 2026	2.00	2.05	1.96	1.99	1.99	-1.44%	9,070	0.68
Sep 29, 2026	2.08	2.05	2.00	2.02	2.02	-3.82%	3,360	0.25
Sep 28, 2026	2.04	2.11	2.08	2.10	2.10	+1.60%	2,916	0.22
Sep 25, 2026	2.01	2.09	2.04	2.06	2.06	+1.58%	484	0.04
Sep 24, 2026	2.08	2.09	2.03	2.03	2.03	-3.56%	3,930	0.29
Sep 23, 2026	2.09	2.11	2.08	2.11	2.11	+0.72%	81,091	6.66
Sep 22, 2026	2.12	2.15	2.09	2.09	2.09	-3.46%	2,320	0.19
Sep 21, 2026	2.11	2.20	2.17	2.17	2.17	+2.07%	379	0.03
Sep 18, 2026	2.18	2.18	2.12	2.12	2.12	-2.26%	52,173	4.48
Sep 17, 2026	2.16	2.21	2.16	2.17	2.17	+0.18%	78,714	7.54
Sep 16, 2026	2.15	2.21	2.16	2.17	2.17	-0.87%	3,410	0.33
Sep 15, 2026	2.16	2.19	2.15	2.19	2.19	+0.14%	7,415	0.72
Sep 14, 2026	2.23	2.20	2.17	2.18	2.18	-1.45%	4,597	0.44
Sep 11, 2026	2.24	2.32	2.19	2.21	2.21	-1.82%	7,616	0.74
Sep 10, 2026	2.27	2.27	2.24	2.26	2.26	-2.63%	2,372	0.23
Sep 09, 2026	2.30	2.39	2.25	2.32	2.32	-0.98%	2,455	0.24
Sep 08, 2026	2.32	2.37	2.32	2.34	2.34	-2.09%	2,237	0.21
Sep 07, 2026	2.44	2.44	2.34	2.39	2.39	-2.89%	5,521	0.52
Sep 04, 2026	2.47	2.56	2.46	2.46	2.46	-2.15%	2,928	0.27

Ontex Group N.V. historical prices

Ontex Group N.V. (0QVQ) Historical Prices

Become an Expert with TipRanks Premium