Ontex Group NV (ONTEX.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
As of 11:30AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 9.16 | 9.16 | 9.09 | 9.15 | 9.15 | 18,122 |
| 24 Apr 2024 | 9.20 | 9.22 | 8.97 | 9.12 | 9.12 | 146,337 |
| 23 Apr 2024 | 9.22 | 9.24 | 9.13 | 9.20 | 9.20 | 160,790 |
| 22 Apr 2024 | 9.15 | 9.24 | 9.11 | 9.18 | 9.18 | 163,666 |
| 19 Apr 2024 | 8.92 | 9.11 | 8.87 | 9.07 | 9.07 | 131,815 |
| 18 Apr 2024 | 8.95 | 9.08 | 8.82 | 8.94 | 8.94 | 157,156 |
| 17 Apr 2024 | 9.01 | 9.16 | 8.97 | 8.97 | 8.97 | 200,259 |
| 16 Apr 2024 | 9.04 | 9.22 | 9.03 | 9.03 | 9.03 | 189,565 |
| 15 Apr 2024 | 9.00 | 9.33 | 8.95 | 9.04 | 9.04 | 519,129 |
| 12 Apr 2024 | 8.85 | 8.94 | 8.77 | 8.77 | 8.77 | 166,874 |
| 11 Apr 2024 | 8.41 | 8.90 | 8.37 | 8.83 | 8.83 | 402,972 |
| 10 Apr 2024 | 8.33 | 8.46 | 8.33 | 8.40 | 8.40 | 163,446 |
| 09 Apr 2024 | 8.40 | 8.50 | 8.32 | 8.33 | 8.33 | 154,899 |
| 08 Apr 2024 | 8.46 | 8.59 | 8.35 | 8.38 | 8.38 | 164,411 |
| 05 Apr 2024 | 8.16 | 8.48 | 8.16 | 8.43 | 8.43 | 217,615 |
| 04 Apr 2024 | 8.12 | 8.30 | 8.12 | 8.23 | 8.23 | 169,191 |
| 03 Apr 2024 | 7.91 | 8.15 | 7.86 | 8.11 | 8.11 | 148,126 |
| 02 Apr 2024 | 7.97 | 8.03 | 7.87 | 7.93 | 7.93 | 158,130 |
| 28 Mar 2024 | 7.70 | 7.88 | 7.64 | 7.84 | 7.84 | 193,315 |
| 27 Mar 2024 | 7.57 | 7.65 | 7.54 | 7.65 | 7.65 | 83,728 |
| 26 Mar 2024 | 7.40 | 7.56 | 7.40 | 7.56 | 7.56 | 126,997 |
| 25 Mar 2024 | 7.20 | 7.47 | 7.20 | 7.42 | 7.42 | 287,501 |
| 22 Mar 2024 | 7.22 | 7.26 | 7.19 | 7.22 | 7.22 | 65,871 |
| 21 Mar 2024 | 7.34 | 7.35 | 7.19 | 7.22 | 7.22 | 110,846 |
| 20 Mar 2024 | 7.30 | 7.34 | 7.28 | 7.32 | 7.32 | 119,645 |
| 19 Mar 2024 | 7.30 | 7.36 | 7.28 | 7.34 | 7.34 | 128,900 |
| 18 Mar 2024 | 7.34 | 7.36 | 7.32 | 7.32 | 7.32 | 80,603 |
| 15 Mar 2024 | 7.43 | 7.43 | 7.36 | 7.36 | 7.36 | 162,345 |
| 14 Mar 2024 | 7.43 | 7.47 | 7.40 | 7.43 | 7.43 | 87,703 |
| 13 Mar 2024 | 7.40 | 7.43 | 7.37 | 7.41 | 7.41 | 49,557 |
| 12 Mar 2024 | 7.40 | 7.44 | 7.32 | 7.42 | 7.42 | 83,732 |
| 11 Mar 2024 | 7.38 | 7.47 | 7.35 | 7.39 | 7.39 | 61,185 |
| 08 Mar 2024 | 7.37 | 7.52 | 7.37 | 7.42 | 7.42 | 99,099 |
| 07 Mar 2024 | 7.21 | 7.37 | 7.18 | 7.35 | 7.35 | 72,270 |
| 06 Mar 2024 | 7.20 | 7.28 | 7.20 | 7.23 | 7.23 | 103,089 |
| 05 Mar 2024 | 7.33 | 7.34 | 7.18 | 7.20 | 7.20 | 135,490 |
| 04 Mar 2024 | 7.39 | 7.41 | 7.33 | 7.37 | 7.37 | 135,939 |
| 01 Mar 2024 | 7.34 | 7.41 | 7.34 | 7.39 | 7.39 | 73,809 |
| 29 Feb 2024 | 7.39 | 7.48 | 7.39 | 7.40 | 7.40 | 174,108 |
| 28 Feb 2024 | 7.57 | 7.58 | 7.44 | 7.44 | 7.44 | 141,753 |
| 27 Feb 2024 | 7.70 | 7.70 | 7.57 | 7.61 | 7.61 | 164,621 |
| 26 Feb 2024 | 7.84 | 7.85 | 7.72 | 7.72 | 7.72 | 138,194 |
| 23 Feb 2024 | 7.80 | 7.93 | 7.78 | 7.86 | 7.86 | 208,506 |
| 22 Feb 2024 | 7.87 | 7.88 | 7.77 | 7.80 | 7.80 | 69,883 |
| 21 Feb 2024 | 7.85 | 7.92 | 7.78 | 7.84 | 7.84 | 73,421 |
| 20 Feb 2024 | 7.76 | 7.83 | 7.74 | 7.83 | 7.83 | 109,377 |
| 19 Feb 2024 | 7.74 | 7.78 | 7.69 | 7.76 | 7.76 | 199,910 |
| 16 Feb 2024 | 7.76 | 7.84 | 7.71 | 7.71 | 7.71 | 89,347 |
| 15 Feb 2024 | 7.74 | 7.78 | 7.64 | 7.72 | 7.72 | 126,386 |
| 14 Feb 2024 | 7.66 | 7.75 | 7.64 | 7.70 | 7.70 | 117,227 |
| 13 Feb 2024 | 7.85 | 7.85 | 7.63 | 7.68 | 7.68 | 127,812 |
| 12 Feb 2024 | 7.92 | 8.10 | 7.83 | 7.83 | 7.83 | 302,406 |
| 09 Feb 2024 | 7.58 | 7.92 | 7.44 | 7.91 | 7.91 | 240,349 |
| 08 Feb 2024 | 7.35 | 7.75 | 7.28 | 7.52 | 7.52 | 330,973 |
| 07 Feb 2024 | 7.23 | 7.26 | 7.05 | 7.05 | 7.05 | 163,466 |
| 06 Feb 2024 | 7.28 | 7.31 | 7.20 | 7.23 | 7.23 | 148,807 |
| 05 Feb 2024 | 7.25 | 7.32 | 7.22 | 7.28 | 7.28 | 90,872 |
| 02 Feb 2024 | 7.32 | 7.41 | 7.25 | 7.25 | 7.25 | 60,459 |
| 01 Feb 2024 | 7.34 | 7.34 | 7.26 | 7.32 | 7.32 | 140,574 |
| 31 Jan 2024 | 7.35 | 7.43 | 7.28 | 7.32 | 7.32 | 104,605 |
| 30 Jan 2024 | 7.30 | 7.34 | 7.28 | 7.31 | 7.31 | 49,978 |
| 29 Jan 2024 | 7.32 | 7.32 | 7.22 | 7.32 | 7.32 | 64,299 |
| 26 Jan 2024 | 7.27 | 7.36 | 7.26 | 7.32 | 7.32 | 76,501 |
| 25 Jan 2024 | 7.25 | 7.30 | 7.24 | 7.28 | 7.28 | 55,696 |
| 24 Jan 2024 | 7.15 | 7.32 | 7.15 | 7.28 | 7.28 | 104,052 |
| 23 Jan 2024 | 7.10 | 7.16 | 7.07 | 7.16 | 7.16 | 38,388 |
| 22 Jan 2024 | 7.10 | 7.15 | 7.05 | 7.14 | 7.14 | 49,317 |
| 19 Jan 2024 | 7.07 | 7.11 | 7.05 | 7.07 | 7.07 | 68,578 |
| 18 Jan 2024 | 7.27 | 7.27 | 7.05 | 7.05 | 7.05 | 82,731 |
| 17 Jan 2024 | 7.30 | 7.30 | 7.18 | 7.26 | 7.26 | 80,620 |
| 16 Jan 2024 | 7.43 | 7.43 | 7.29 | 7.32 | 7.32 | 67,960 |
| 15 Jan 2024 | 7.63 | 7.65 | 7.47 | 7.47 | 7.47 | 123,345 |
| 12 Jan 2024 | 7.30 | 7.41 | 7.30 | 7.41 | 7.41 | 90,036 |
| 11 Jan 2024 | 7.32 | 7.36 | 7.20 | 7.30 | 7.30 | 98,676 |
| 10 Jan 2024 | 7.34 | 7.40 | 7.30 | 7.36 | 7.36 | 48,240 |
| 09 Jan 2024 | 7.36 | 7.36 | 7.27 | 7.34 | 7.34 | 56,259 |
| 08 Jan 2024 | 7.36 | 7.36 | 7.22 | 7.36 | 7.36 | 47,970 |
| 05 Jan 2024 | 7.32 | 7.42 | 7.28 | 7.36 | 7.36 | 86,477 |
| 04 Jan 2024 | 7.50 | 7.50 | 7.22 | 7.38 | 7.38 | 118,421 |
| 03 Jan 2024 | 7.57 | 7.62 | 7.33 | 7.39 | 7.39 | 52,864 |
| 02 Jan 2024 | 7.65 | 7.68 | 7.60 | 7.60 | 7.60 | 77,890 |
| 29 Dec 2023 | 7.60 | 7.65 | 7.53 | 7.61 | 7.61 | 48,574 |
| 28 Dec 2023 | 7.66 | 7.66 | 7.55 | 7.59 | 7.59 | 78,492 |
| 27 Dec 2023 | 7.59 | 7.70 | 7.56 | 7.66 | 7.66 | 86,625 |
| 22 Dec 2023 | 7.55 | 7.59 | 7.51 | 7.59 | 7.59 | 93,423 |
| 21 Dec 2023 | 7.43 | 7.56 | 7.41 | 7.53 | 7.53 | 95,349 |
| 20 Dec 2023 | 7.43 | 7.51 | 7.41 | 7.49 | 7.49 | 79,954 |
| 19 Dec 2023 | 7.40 | 7.46 | 7.39 | 7.44 | 7.44 | 80,050 |
| 18 Dec 2023 | 7.34 | 7.45 | 7.30 | 7.43 | 7.43 | 151,552 |
| 15 Dec 2023 | 7.28 | 7.35 | 7.28 | 7.34 | 7.34 | 180,753 |
| 14 Dec 2023 | 7.19 | 7.33 | 7.19 | 7.28 | 7.28 | 115,457 |
| 13 Dec 2023 | 7.22 | 7.27 | 7.18 | 7.19 | 7.19 | 71,993 |
| 12 Dec 2023 | 7.29 | 7.32 | 7.22 | 7.25 | 7.25 | 72,942 |
| 11 Dec 2023 | 7.24 | 7.28 | 7.20 | 7.26 | 7.26 | 75,706 |
| 08 Dec 2023 | 7.21 | 7.34 | 7.20 | 7.29 | 7.29 | 78,290 |
| 07 Dec 2023 | 7.15 | 7.23 | 7.15 | 7.20 | 7.20 | 56,274 |
| 06 Dec 2023 | 7.05 | 7.25 | 7.05 | 7.18 | 7.18 | 69,975 |
| 05 Dec 2023 | 7.08 | 7.12 | 7.05 | 7.11 | 7.11 | 69,353 |
| 04 Dec 2023 | 7.05 | 7.09 | 6.98 | 7.09 | 7.09 | 120,343 |
| 01 Dec 2023 | 7.04 | 7.07 | 6.99 | 7.05 | 7.05 | 56,323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.