Brussels - Delayed Quote EUR

Ontex Group NV (ONTEX.BR)

Compare
8.02 +0.04 (+0.50%)
At close: December 20 at 5:35:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 7.95 8.04 7.88 8.02 8.02 94,622
Dec 19, 2024 8.06 8.09 7.88 7.98 7.98 111,865
Dec 18, 2024 8.18 8.30 8.14 8.14 8.14 175,452
Dec 17, 2024 8.26 8.26 8.16 8.20 8.20 94,964
Dec 16, 2024 8.20 8.26 8.19 8.22 8.22 50,914
Dec 13, 2024 8.08 8.23 8.08 8.23 8.23 57,930
Dec 12, 2024 8.00 8.13 8.00 8.05 8.05 73,260
Dec 11, 2024 8.03 8.06 7.98 8.00 8.00 58,479
Dec 10, 2024 7.97 8.04 7.92 8.04 8.04 48,431
Dec 9, 2024 7.88 8.03 7.88 7.98 7.98 99,745
Dec 6, 2024 7.99 8.09 7.92 7.95 7.95 72,103
Dec 5, 2024 7.91 7.98 7.91 7.95 7.95 76,489
Dec 4, 2024 7.90 7.97 7.89 7.94 7.94 71,173
Dec 3, 2024 7.96 8.01 7.86 7.88 7.88 78,932
Dec 2, 2024 7.95 8.02 7.94 7.94 7.94 68,075
Nov 29, 2024 7.95 8.00 7.91 7.97 7.97 77,977
Nov 28, 2024 8.11 8.13 7.96 7.96 7.96 87,440
Nov 27, 2024 8.03 8.11 8.00 8.11 8.11 116,154
Nov 26, 2024 7.93 8.04 7.89 8.00 8.00 137,621
Nov 25, 2024 7.75 8.04 7.75 7.94 7.94 314,222
Nov 22, 2024 7.58 7.69 7.57 7.64 7.64 120,809
Nov 21, 2024 7.54 7.60 7.44 7.57 7.57 140,809
Nov 20, 2024 7.46 7.53 7.45 7.48 7.48 104,046
Nov 19, 2024 7.49 7.50 7.37 7.43 7.43 165,201
Nov 18, 2024 7.36 7.44 7.36 7.44 7.44 124,111
Nov 15, 2024 7.36 7.50 7.36 7.39 7.39 153,613
Nov 14, 2024 7.35 7.42 7.28 7.41 7.41 93,325
Nov 13, 2024 7.32 7.40 7.25 7.32 7.32 132,757
Nov 12, 2024 7.50 7.51 7.33 7.35 7.35 156,665
Nov 11, 2024 7.48 7.66 7.46 7.56 7.56 149,638
Nov 8, 2024 7.55 7.55 7.41 7.52 7.52 140,104
Nov 7, 2024 7.40 7.58 7.35 7.54 7.54 185,195
Nov 6, 2024 7.77 7.85 7.43 7.46 7.46 206,600
Nov 5, 2024 7.74 7.89 7.73 7.80 7.80 130,690
Nov 4, 2024 7.74 7.79 7.71 7.74 7.74 73,500
Nov 1, 2024 7.68 7.75 7.65 7.74 7.74 135,271
Oct 31, 2024 7.75 7.75 7.65 7.69 7.69 214,095
Oct 30, 2024 7.73 7.79 7.71 7.75 7.75 130,421
Oct 29, 2024 7.86 7.93 7.78 7.78 7.78 177,125
Oct 28, 2024 7.92 7.94 7.79 7.86 7.86 204,257
Oct 25, 2024 7.99 8.08 7.92 7.92 7.92 274,438
Oct 24, 2024 8.54 8.54 7.62 8.09 8.09 991,307
Oct 23, 2024 8.73 8.73 8.63 8.65 8.65 82,501
Oct 22, 2024 8.71 8.74 8.66 8.74 8.74 96,146
Oct 21, 2024 8.91 8.93 8.64 8.71 8.71 92,277
Oct 18, 2024 8.90 9.03 8.88 9.00 9.00 81,153
Oct 17, 2024 8.93 9.02 8.80 8.94 8.94 93,543
Oct 16, 2024 8.84 8.86 8.73 8.73 8.73 88,859
Oct 15, 2024 8.96 8.96 8.84 8.90 8.90 77,041
Oct 14, 2024 8.94 8.94 8.82 8.90 8.90 49,007
Oct 11, 2024 8.91 8.98 8.83 8.90 8.90 70,743
Oct 10, 2024 8.84 8.95 8.83 8.91 8.91 84,562
Oct 9, 2024 8.78 8.88 8.76 8.84 8.84 99,794
Oct 8, 2024 8.76 8.87 8.74 8.80 8.80 52,618
Oct 7, 2024 8.76 8.82 8.66 8.78 8.78 89,218
Oct 4, 2024 8.78 8.81 8.71 8.76 8.76 105,956
Oct 3, 2024 8.87 8.87 8.73 8.73 8.73 69,546
Oct 2, 2024 8.94 8.95 8.81 8.81 8.81 115,339
Oct 1, 2024 9.30 9.39 8.99 8.99 8.99 255,813
Sep 30, 2024 9.04 9.04 8.90 8.94 8.94 61,173
Sep 27, 2024 8.90 9.08 8.90 9.04 9.04 86,713
Sep 26, 2024 8.94 8.99 8.84 8.88 8.88 69,794
Sep 25, 2024 8.75 8.84 8.74 8.81 8.81 72,000
Sep 24, 2024 8.70 8.76 8.70 8.75 8.75 69,293
Sep 23, 2024 8.68 8.69 8.62 8.69 8.69 48,041
Sep 20, 2024 8.82 8.82 8.58 8.69 8.69 186,764
Sep 19, 2024 8.73 8.93 8.73 8.83 8.83 88,903
Sep 18, 2024 8.75 8.75 8.67 8.68 8.68 43,691
Sep 17, 2024 8.72 8.79 8.71 8.78 8.78 59,572
Sep 16, 2024 8.70 8.74 8.69 8.73 8.73 52,733
Sep 13, 2024 8.65 8.75 8.63 8.74 8.74 62,557
Sep 12, 2024 8.75 8.81 8.57 8.63 8.63 92,661
Sep 11, 2024 8.75 8.88 8.73 8.76 8.76 103,389
Sep 10, 2024 8.78 8.82 8.72 8.74 8.74 56,382
Sep 9, 2024 8.75 8.78 8.64 8.78 8.78 48,930
Sep 6, 2024 8.82 8.82 8.66 8.74 8.74 79,462
Sep 5, 2024 8.93 9.03 8.86 8.86 8.86 76,112
Sep 4, 2024 8.90 9.01 8.88 8.97 8.97 57,838
Sep 3, 2024 9.18 9.18 8.91 8.97 8.97 73,987
Sep 2, 2024 9.06 9.19 9.01 9.17 9.17 53,399
Aug 30, 2024 8.99 9.10 8.97 9.04 9.04 139,975
Aug 29, 2024 9.02 9.07 8.99 8.99 8.99 64,269
Aug 28, 2024 9.15 9.15 8.98 9.02 9.02 52,638
Aug 27, 2024 8.95 9.15 8.88 9.15 9.15 101,854
Aug 26, 2024 8.87 8.96 8.82 8.93 8.93 83,847
Aug 23, 2024 8.85 8.90 8.81 8.87 8.87 36,468
Aug 22, 2024 8.84 8.87 8.79 8.85 8.85 49,609
Aug 21, 2024 8.78 8.84 8.74 8.84 8.84 35,944
Aug 20, 2024 8.90 8.93 8.77 8.78 8.78 42,368
Aug 19, 2024 8.82 8.95 8.82 8.88 8.88 54,761
Aug 16, 2024 8.73 8.88 8.73 8.84 8.84 69,819
Aug 15, 2024 8.75 8.75 8.68 8.68 8.68 29,073
Aug 14, 2024 8.69 8.76 8.66 8.67 8.67 36,097
Aug 13, 2024 8.72 8.78 8.57 8.65 8.65 46,234
Aug 12, 2024 8.94 8.94 8.71 8.71 8.71 46,408
Aug 9, 2024 8.81 8.91 8.79 8.85 8.85 66,729
Aug 8, 2024 8.81 8.83 8.71 8.81 8.81 56,566
Aug 7, 2024 8.89 8.95 8.75 8.81 8.81 94,414
Aug 6, 2024 8.40 8.76 8.40 8.70 8.70 144,101
Aug 5, 2024 8.15 8.21 7.95 8.21 8.21 171,510
Aug 2, 2024 8.45 8.45 8.24 8.28 8.28 127,262
Aug 1, 2024 8.72 8.72 8.44 8.45 8.45 132,393
Jul 31, 2024 8.73 9.10 8.64 8.68 8.68 363,428
Jul 30, 2024 8.40 8.50 8.35 8.44 8.44 74,929
Jul 29, 2024 8.36 8.44 8.31 8.41 8.41 62,101
Jul 26, 2024 8.34 8.37 8.26 8.33 8.33 51,193
Jul 25, 2024 8.25 8.34 8.19 8.34 8.34 52,253
Jul 24, 2024 8.40 8.40 8.26 8.26 8.26 46,155
Jul 23, 2024 8.32 8.43 8.27 8.36 8.36 50,267
Jul 22, 2024 8.31 8.44 8.31 8.36 8.36 49,995
Jul 19, 2024 8.45 8.45 8.30 8.31 8.31 77,040
Jul 18, 2024 8.28 8.49 8.24 8.48 8.48 178,050
Jul 17, 2024 8.17 8.23 8.12 8.23 8.23 79,711
Jul 16, 2024 8.15 8.24 8.11 8.20 8.20 48,308
Jul 15, 2024 8.25 8.29 8.14 8.17 8.17 48,559
Jul 12, 2024 8.26 8.33 8.20 8.30 8.30 60,756
Jul 11, 2024 8.19 8.30 8.07 8.26 8.26 90,853
Jul 10, 2024 8.13 8.20 8.10 8.19 8.19 55,868
Jul 9, 2024 8.30 8.30 8.09 8.14 8.14 102,993
Jul 8, 2024 8.39 8.50 8.31 8.31 8.31 135,701
Jul 5, 2024 8.28 8.46 8.28 8.39 8.39 123,788
Jul 4, 2024 8.22 8.34 8.19 8.28 8.28 92,882
Jul 3, 2024 8.20 8.22 8.13 8.22 8.22 48,966
Jul 2, 2024 8.17 8.22 8.08 8.18 8.18 69,466
Jul 1, 2024 8.16 8.29 8.16 8.16 8.16 109,405
Jun 28, 2024 8.30 8.33 8.10 8.11 8.11 145,493
Jun 27, 2024 8.36 8.36 8.30 8.32 8.32 49,512
Jun 26, 2024 8.35 8.37 8.31 8.34 8.34 97,819
Jun 25, 2024 8.35 8.39 8.33 8.34 8.34 61,943
Jun 24, 2024 8.35 8.41 8.31 8.40 8.40 49,201
Jun 21, 2024 8.46 8.49 8.34 8.35 8.35 150,647
Jun 20, 2024 8.40 8.49 8.38 8.48 8.48 44,614
Jun 19, 2024 8.45 8.47 8.34 8.41 8.41 115,212
Jun 18, 2024 8.41 8.49 8.40 8.48 8.48 64,218
Jun 17, 2024 8.37 8.44 8.30 8.41 8.41 112,928
Jun 14, 2024 8.41 8.42 8.29 8.31 8.31 191,375
Jun 13, 2024 8.48 8.54 8.45 8.49 8.49 188,801
Jun 12, 2024 8.51 8.61 8.49 8.57 8.57 80,335
Jun 11, 2024 8.62 8.62 8.47 8.53 8.53 122,005
Jun 10, 2024 8.55 8.64 8.55 8.64 8.64 69,332
Jun 7, 2024 8.78 8.78 8.60 8.66 8.66 54,078
Jun 6, 2024 8.80 8.82 8.72 8.79 8.79 70,373
Jun 5, 2024 8.83 8.87 8.77 8.79 8.79 61,362
Jun 4, 2024 9.02 9.05 8.84 8.85 8.85 143,984
Jun 3, 2024 9.01 9.09 8.94 9.04 9.04 109,674
May 31, 2024 8.85 9.12 8.85 9.09 9.09 346,675
May 30, 2024 8.92 8.95 8.82 8.89 8.89 88,881
May 29, 2024 9.01 9.03 8.92 8.95 8.95 84,433
May 28, 2024 9.10 9.12 9.04 9.04 9.04 91,233
May 27, 2024 9.06 9.12 9.04 9.10 9.10 67,919
May 24, 2024 9.06 9.10 9.01 9.07 9.07 98,209
May 23, 2024 9.11 9.29 9.08 9.22 9.22 89,493
May 22, 2024 9.24 9.29 9.06 9.10 9.10 96,601
May 21, 2024 9.29 9.29 9.22 9.26 9.26 59,768
May 20, 2024 9.38 9.38 9.29 9.29 9.29 84,095
May 17, 2024 9.26 9.40 9.26 9.40 9.40 82,627
May 16, 2024 9.30 9.30 9.19 9.29 9.29 82,957
May 15, 2024 9.35 9.40 9.22 9.31 9.31 130,011
May 14, 2024 9.40 9.45 9.26 9.35 9.35 301,357
May 13, 2024 9.24 9.47 9.24 9.42 9.42 189,937
May 10, 2024 9.00 9.28 9.00 9.23 9.23 125,088
May 9, 2024 9.08 9.12 8.98 8.98 8.98 78,039
May 8, 2024 9.09 9.15 9.07 9.09 9.09 124,306
May 7, 2024 8.98 9.14 8.95 9.07 9.07 251,780
May 6, 2024 9.15 9.21 8.92 8.98 8.98 210,703
May 3, 2024 9.54 9.75 8.79 9.10 9.10 630,078
May 2, 2024 9.39 9.48 9.33 9.33 9.33 229,878
Apr 30, 2024 9.47 9.55 9.41 9.46 9.46 125,297
Apr 29, 2024 9.50 9.50 9.29 9.47 9.47 146,124
Apr 26, 2024 9.23 9.48 9.23 9.46 9.46 195,146
Apr 25, 2024 9.16 9.19 9.09 9.17 9.17 79,156
Apr 24, 2024 9.20 9.22 8.97 9.12 9.12 146,337
Apr 23, 2024 9.22 9.24 9.13 9.20 9.20 160,790
Apr 22, 2024 9.15 9.24 9.11 9.18 9.18 163,666
Apr 19, 2024 8.92 9.11 8.87 9.07 9.07 131,815
Apr 18, 2024 8.95 9.08 8.82 8.94 8.94 157,156
Apr 17, 2024 9.01 9.16 8.97 8.97 8.97 200,259
Apr 16, 2024 9.04 9.22 9.03 9.03 9.03 189,565
Apr 15, 2024 9.00 9.33 8.95 9.04 9.04 519,129
Apr 12, 2024 8.85 8.94 8.77 8.77 8.77 166,874
Apr 11, 2024 8.41 8.90 8.37 8.83 8.83 402,972
Apr 10, 2024 8.33 8.46 8.33 8.40 8.40 163,446
Apr 9, 2024 8.40 8.50 8.32 8.33 8.33 154,899
Apr 8, 2024 8.46 8.59 8.35 8.38 8.38 164,411
Apr 5, 2024 8.16 8.48 8.16 8.43 8.43 217,615
Apr 4, 2024 8.12 8.30 8.12 8.23 8.23 169,191
Apr 3, 2024 7.91 8.15 7.86 8.11 8.11 148,126
Apr 2, 2024 7.97 8.03 7.87 7.93 7.93 158,130
Mar 28, 2024 7.70 7.88 7.64 7.84 7.84 193,315
Mar 27, 2024 7.57 7.65 7.54 7.65 7.65 83,728
Mar 26, 2024 7.40 7.56 7.40 7.56 7.56 126,997
Mar 25, 2024 7.20 7.47 7.20 7.42 7.42 287,501
Mar 22, 2024 7.22 7.26 7.19 7.22 7.22 65,871
Mar 21, 2024 7.34 7.35 7.19 7.22 7.22 110,846
Mar 20, 2024 7.30 7.34 7.28 7.32 7.32 119,645
Mar 19, 2024 7.30 7.36 7.28 7.34 7.34 128,900
Mar 18, 2024 7.34 7.36 7.32 7.32 7.32 80,603
Mar 15, 2024 7.43 7.43 7.36 7.36 7.36 162,345
Mar 14, 2024 7.43 7.47 7.40 7.43 7.43 87,703
Mar 13, 2024 7.40 7.43 7.37 7.41 7.41 49,557
Mar 12, 2024 7.40 7.44 7.32 7.42 7.42 83,732
Mar 11, 2024 7.38 7.47 7.35 7.39 7.39 61,185
Mar 8, 2024 7.37 7.52 7.37 7.42 7.42 99,099
Mar 7, 2024 7.21 7.37 7.18 7.35 7.35 72,270
Mar 6, 2024 7.20 7.28 7.20 7.23 7.23 103,089
Mar 5, 2024 7.33 7.34 7.18 7.20 7.20 135,490
Mar 4, 2024 7.39 7.41 7.33 7.37 7.37 135,939
Mar 1, 2024 7.34 7.41 7.34 7.39 7.39 73,809
Feb 29, 2024 7.39 7.48 7.39 7.40 7.40 174,108
Feb 28, 2024 7.57 7.58 7.44 7.44 7.44 141,753
Feb 27, 2024 7.70 7.70 7.57 7.61 7.61 164,621
Feb 26, 2024 7.84 7.85 7.72 7.72 7.72 138,194
Feb 23, 2024 7.80 7.93 7.78 7.86 7.86 208,506
Feb 22, 2024 7.87 7.88 7.77 7.80 7.80 69,883
Feb 21, 2024 7.85 7.92 7.78 7.84 7.84 73,421
Feb 20, 2024 7.76 7.83 7.74 7.83 7.83 109,377
Feb 19, 2024 7.74 7.78 7.69 7.76 7.76 199,910
Feb 16, 2024 7.76 7.84 7.71 7.71 7.71 89,347
Feb 15, 2024 7.74 7.78 7.64 7.72 7.72 126,386
Feb 14, 2024 7.66 7.75 7.64 7.70 7.70 117,227
Feb 13, 2024 7.85 7.85 7.63 7.68 7.68 127,812
Feb 12, 2024 7.92 8.10 7.83 7.83 7.83 302,406
Feb 9, 2024 7.58 7.92 7.44 7.91 7.91 240,349
Feb 8, 2024 7.35 7.75 7.28 7.52 7.52 330,973
Feb 7, 2024 7.23 7.26 7.05 7.05 7.05 163,466
Feb 6, 2024 7.28 7.31 7.20 7.23 7.23 148,807
Feb 5, 2024 7.25 7.32 7.22 7.28 7.28 90,872
Feb 2, 2024 7.32 7.41 7.25 7.25 7.25 60,459
Feb 1, 2024 7.34 7.34 7.26 7.32 7.32 140,574
Jan 31, 2024 7.35 7.43 7.28 7.32 7.32 104,605
Jan 30, 2024 7.30 7.34 7.28 7.31 7.31 49,978
Jan 29, 2024 7.32 7.32 7.22 7.32 7.32 64,299
Jan 26, 2024 7.27 7.36 7.26 7.32 7.32 76,501
Jan 25, 2024 7.25 7.30 7.24 7.28 7.28 55,696
Jan 24, 2024 7.15 7.32 7.15 7.28 7.28 104,052
Jan 23, 2024 7.10 7.16 7.07 7.16 7.16 38,388
Jan 22, 2024 7.10 7.15 7.05 7.14 7.14 49,317
Jan 19, 2024 7.07 7.11 7.05 7.07 7.07 68,578
Jan 18, 2024 7.27 7.27 7.05 7.05 7.05 82,731
Jan 17, 2024 7.30 7.30 7.18 7.26 7.26 80,620
Jan 16, 2024 7.43 7.43 7.29 7.32 7.32 67,960
Jan 15, 2024 7.63 7.65 7.47 7.47 7.47 123,345
Jan 12, 2024 7.30 7.41 7.30 7.41 7.41 90,036
Jan 11, 2024 7.32 7.36 7.20 7.30 7.30 98,676
Jan 10, 2024 7.34 7.40 7.30 7.36 7.36 48,240
Jan 9, 2024 7.36 7.36 7.27 7.34 7.34 56,259
Jan 8, 2024 7.36 7.36 7.22 7.36 7.36 47,970
Jan 5, 2024 7.32 7.42 7.28 7.36 7.36 86,477
Jan 4, 2024 7.50 7.50 7.22 7.38 7.38 118,421
Jan 3, 2024 7.57 7.62 7.33 7.39 7.39 52,864
Jan 2, 2024 7.65 7.68 7.60 7.60 7.60 77,890
Dec 29, 2023 7.60 7.65 7.53 7.61 7.61 48,574
Dec 28, 2023 7.66 7.66 7.55 7.59 7.59 78,492
Dec 27, 2023 7.59 7.70 7.56 7.66 7.66 86,625
Dec 22, 2023 7.55 7.59 7.51 7.59 7.59 93,423
Dec 21, 2023 7.43 7.56 7.41 7.53 7.53 95,349
Dec 20, 2023 7.43 7.51 7.41 7.49 7.49 79,954