TipRanks
Go Ultimate55% OFF

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

GB:0QVQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.391.451.391.391.39-0.43%24,4781.53
Oct 29, 20261.361.401.311.401.40+1.16%33,6252.17
Oct 28, 20261.651.741.381.381.38-20.30%104,0657.40
Oct 27, 20261.721.731.691.731.73+0.29%5,4290.39
Oct 26, 20261.741.751.731.731.73-2.87%1,2720.09
Oct 23, 20261.751.781.771.781.78+3.61%3400.02
Oct 22, 20261.741.721.701.721.72-1.04%9,6290.68
Oct 21, 20261.661.791.731.741.74+4.58%6,7170.48
Oct 20, 20261.721.721.661.661.66-4.49%1,4340.10
Oct 19, 20261.771.771.731.741.74-3.01%1,2850.09
Oct 16, 20261.821.851.791.791.79-1.86%6800.05
Oct 15, 20261.861.871.821.831.83-1.72%2,9510.21
Oct 14, 20261.901.921.861.861.86-1.38%2,4540.17
Oct 13, 20261.861.901.881.881.88+0.75%3,5650.25
Oct 12, 20261.881.881.851.871.87-0.95%1,0710.08
Oct 09, 20261.811.901.881.891.89+2.05%2,3950.17
Oct 08, 20261.871.861.841.851.85-2.84%3,1090.22
Oct 07, 20261.901.931.901.901.90+0.21%9670.07
Oct 06, 20261.911.951.901.901.90-4.14%8,7220.63
Oct 05, 20261.841.981.841.981.98+8.90%3,3470.24
Oct 02, 20261.891.921.811.821.82-3.50%10,9010.79
Oct 01, 20261.991.931.891.891.89-5.04%20,6181.53
Sep 30, 20262.002.051.961.991.99-1.44%9,0700.68
Sep 29, 20262.082.052.002.022.02-3.82%3,3600.25
Sep 28, 20262.042.112.082.102.10+1.60%2,9160.22
Sep 25, 20262.012.092.042.062.06+1.58%4840.04
Sep 24, 20262.082.092.032.032.03-3.56%3,9300.29
Sep 23, 20262.092.112.082.112.11+0.72%81,0916.66
Sep 22, 20262.122.152.092.092.09-3.46%2,3200.19
Sep 21, 20262.112.202.172.172.17+2.07%3790.03
Sep 18, 20262.182.182.122.122.12-2.26%52,1734.48
Sep 17, 20262.162.212.162.172.17+0.18%78,7147.54
Sep 16, 20262.152.212.162.172.17-0.87%3,4100.33
Sep 15, 20262.162.192.152.192.19+0.14%7,4150.72
Sep 14, 20262.232.202.172.182.18-1.45%4,5970.44
Sep 11, 20262.242.322.192.212.21-1.82%7,6160.74
Sep 10, 20262.272.272.242.262.26-2.63%2,3720.23
Sep 09, 20262.302.392.252.322.32-0.98%2,4550.24
Sep 08, 20262.322.372.322.342.34-2.09%2,2370.21
Sep 07, 20262.442.442.342.392.39-2.89%5,5210.52
Sep 04, 20262.472.562.462.462.46-2.15%2,9280.27
Sep 03, 20262.542.552.472.512.51-2.97%11,5431.09
Sep 02, 20262.642.622.572.592.59-3.03%5,1450.48
Sep 01, 20262.752.752.642.672.67-2.41%46,1544.49
Aug 31, 20262.752.752.682.742.74-4.70%1,3650.13
Aug 28, 20262.722.872.812.872.87+4.47%3,7430.36
Aug 27, 20262.632.832.612.752.75+3.70%1,0760.10
Aug 26, 20262.662.682.632.652.65-0.26%5,5140.54
Aug 25, 20262.602.682.622.662.66+5.39%3,5360.34
Aug 24, 20262.502.632.502.522.52+2.31%6,3220.61