Australia markets closed

Ontex Group NV (ONTEX.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
7.84+0.18 (+2.42%)
At close: 05:35PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.707.887.647.847.84193,315
27 Mar 20247.577.657.547.657.6583,728
26 Mar 20247.407.567.407.567.56126,997
25 Mar 20247.207.477.207.427.42287,501
22 Mar 20247.227.267.197.227.2265,871
21 Mar 20247.347.357.197.227.22110,846
20 Mar 20247.307.347.287.327.32119,645
19 Mar 20247.307.367.287.347.34128,900
18 Mar 20247.347.367.327.327.3280,603
15 Mar 20247.437.437.367.367.36162,345
14 Mar 20247.437.477.407.437.4387,703
13 Mar 20247.407.437.377.417.4149,557
12 Mar 20247.407.447.327.427.4283,732
11 Mar 20247.387.477.357.397.3961,185
08 Mar 20247.377.527.377.427.4299,099
07 Mar 20247.217.377.187.357.3572,270
06 Mar 20247.207.287.207.237.23103,089
05 Mar 20247.337.347.187.207.20135,490
04 Mar 20247.397.417.337.377.37135,939
01 Mar 20247.347.417.347.397.3973,809
29 Feb 20247.397.487.397.407.40174,108
28 Feb 20247.577.587.447.447.44141,753
27 Feb 20247.707.707.577.617.61164,621
26 Feb 20247.847.857.727.727.72138,194
23 Feb 20247.807.937.787.867.86208,506
22 Feb 20247.877.887.777.807.8069,883
21 Feb 20247.857.927.787.847.8473,421
20 Feb 20247.767.837.747.837.83109,377
19 Feb 20247.747.787.697.767.76199,910
16 Feb 20247.767.847.717.717.7189,347
15 Feb 20247.747.787.647.727.72126,386
14 Feb 20247.667.757.647.707.70117,227
13 Feb 20247.857.857.637.687.68127,812
12 Feb 20247.928.107.837.837.83302,406
09 Feb 20247.587.927.447.917.91240,349
08 Feb 20247.357.757.287.527.52330,973
07 Feb 20247.237.267.057.057.05163,466
06 Feb 20247.287.317.207.237.23148,807
05 Feb 20247.257.327.227.287.2890,872
02 Feb 20247.327.417.257.257.2560,459
01 Feb 20247.347.347.267.327.32140,574
31 Jan 20247.357.437.287.327.32104,605
30 Jan 20247.307.347.287.317.3149,978
29 Jan 20247.327.327.227.327.3264,299
26 Jan 20247.277.367.267.327.3276,501
25 Jan 20247.257.307.247.287.2855,696
24 Jan 20247.157.327.157.287.28104,052
23 Jan 20247.107.167.077.167.1638,388
22 Jan 20247.107.157.057.147.1449,317
19 Jan 20247.077.117.057.077.0768,578
18 Jan 20247.277.277.057.057.0582,731
17 Jan 20247.307.307.187.267.2680,620
16 Jan 20247.437.437.297.327.3267,960
15 Jan 20247.637.657.477.477.47123,345
12 Jan 20247.307.417.307.417.4190,036
11 Jan 20247.327.367.207.307.3098,676
10 Jan 20247.347.407.307.367.3648,240
09 Jan 20247.367.367.277.347.3456,259
08 Jan 20247.367.367.227.367.3647,970
05 Jan 20247.327.427.287.367.3686,477
04 Jan 20247.507.507.227.387.38118,421
03 Jan 20247.577.627.337.397.3952,864
02 Jan 20247.657.687.607.607.6077,890
29 Dec 20237.607.657.537.617.6148,574
28 Dec 20237.667.667.557.597.5978,492
27 Dec 20237.597.707.567.667.6686,625
22 Dec 20237.557.597.517.597.5993,423
21 Dec 20237.437.567.417.537.5395,349
20 Dec 20237.437.517.417.497.4979,954
19 Dec 20237.407.467.397.447.4480,050
18 Dec 20237.347.457.307.437.43151,552
15 Dec 20237.287.357.287.347.34180,753
14 Dec 20237.197.337.197.287.28115,457
13 Dec 20237.227.277.187.197.1971,993
12 Dec 20237.297.327.227.257.2572,942
11 Dec 20237.247.287.207.267.2675,706
08 Dec 20237.217.347.207.297.2978,290
07 Dec 20237.157.237.157.207.2056,274
06 Dec 20237.057.257.057.187.1869,975
05 Dec 20237.087.127.057.117.1169,353
04 Dec 20237.057.096.987.097.09120,343
01 Dec 20237.047.076.997.057.0556,323
30 Nov 20236.997.036.957.037.0364,934
29 Nov 20236.987.056.957.017.0130,006
28 Nov 20237.067.066.956.986.9813,989
27 Nov 20237.107.137.017.037.0353,146
24 Nov 20237.007.106.977.077.0753,898
23 Nov 20236.967.016.967.007.0036,640
22 Nov 20236.957.036.947.007.0057,147
21 Nov 20236.916.976.886.946.9427,157
20 Nov 20237.017.056.896.916.9153,695
17 Nov 20236.907.056.907.007.0080,115
16 Nov 20236.987.056.926.926.9271,175
15 Nov 20237.057.146.997.037.0390,700
14 Nov 20236.887.056.787.017.0184,608
13 Nov 20236.756.846.746.846.8499,077
10 Nov 20236.776.866.736.806.8049,136
09 Nov 20236.766.826.756.766.7677,695
08 Nov 20236.736.806.736.766.7651,847
07 Nov 20236.886.896.766.786.7869,839
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...