Onward Medical N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.400	2.435	2.390	2.405	2.405	60,623
2026-07-23	2.450	2.470	2.400	2.405	2.405	81,075
2026-07-22	2.460	2.510	2.460	2.475	2.475	33,748
2026-07-21	2.420	2.495	2.420	2.485	2.485	46,195
2026-07-20	2.470	2.470	2.435	2.455	2.455	50,288
2026-07-17	2.460	2.510	2.455	2.460	2.460	73,763
2026-07-16	2.480	2.520	2.475	2.490	2.490	53,928
2026-07-15	2.470	2.490	2.440	2.490	2.490	61,109
2026-07-14	2.540	2.540	2.450	2.480	2.480	82,723
2026-07-13	2.570	2.650	2.480	2.530	2.530	120,526
2026-07-10	2.530	2.535	2.500	2.510	2.510	58,632
2026-07-09	2.450	2.530	2.450	2.500	2.500	92,225
2026-07-08	2.520	2.520	2.430	2.445	2.445	113,804
2026-07-07	2.570	2.590	2.500	2.530	2.530	70,092
2026-07-06	2.650	2.650	2.550	2.595	2.595	61,139
2026-07-03	2.590	2.670	2.570	2.620	2.620	55,869
2026-07-02	2.555	2.600	2.500	2.600	2.600	70,385
2026-07-01	2.510	2.555	2.460	2.550	2.550	106,661
2026-06-30	2.565	2.580	2.505	2.515	2.515	107,249
2026-06-29	2.600	2.640	2.560	2.570	2.570	100,497
2026-06-26	2.655	2.655	2.550	2.640	2.640	94,993
2026-06-25	2.685	2.685	2.590	2.615	2.615	128,525
2026-06-24	2.715	2.725	2.650	2.665	2.665	100,756
2026-06-23	2.650	2.730	2.630	2.680	2.680	118,159
2026-06-22	2.650	2.665	2.615	2.640	2.640	43,351
2026-06-19	2.635	2.670	2.620	2.650	2.650	51,955
2026-06-18	2.675	2.675	2.620	2.660	2.660	57,375
2026-06-17	2.670	2.695	2.635	2.670	2.670	80,527
2026-06-16	2.650	2.685	2.620	2.630	2.630	52,600
2026-06-15	2.640	2.730	2.640	2.665	2.665	77,752
2026-06-12	2.680	2.745	2.595	2.625	2.625	211,567
2026-06-11	2.700	2.720	2.620	2.650	2.650	86,421
2026-06-10	2.700	2.725	2.600	2.655	2.655	149,526
2026-06-09	2.750	2.765	2.705	2.705	2.705	72,051
2026-06-08	2.855	2.855	2.730	2.755	2.755	141,140
2026-06-05	2.870	2.905	2.810	2.830	2.830	130,467
2026-06-04	2.705	2.970	2.680	2.870	2.870	376,291
2026-06-03	2.750	2.750	2.655	2.675	2.675	104,387
2026-06-02	2.840	2.860	2.695	2.720	2.720	173,856
2026-06-01	2.765	2.885	2.730	2.840	2.840	297,109
2026-05-29	2.760	2.880	2.700	2.700	2.700	213,338
2026-05-28	2.900	2.900	2.750	2.780	2.780	164,128
2026-05-27	2.850	2.860	2.775	2.840	2.840	165,274
2026-05-26	3.010	3.070	2.790	2.845	2.845	409,498
2026-05-25	2.860	2.980	2.820	2.890	2.890	233,362
2026-05-22	2.800	2.845	2.790	2.830	2.830	69,221
2026-05-21	2.830	2.830	2.765	2.805	2.805	94,377
2026-05-20	2.765	2.840	2.735	2.815	2.815	87,813
2026-05-19	2.780	2.800	2.750	2.750	2.750	61,904
2026-05-18	2.820	2.820	2.680	2.785	2.785	195,399
2026-05-15	2.860	2.865	2.770	2.770	2.770	112,115
2026-05-14	2.830	2.910	2.805	2.870	2.870	96,414
2026-05-13	2.850	2.870	2.790	2.805	2.805	85,884
2026-05-12	2.870	2.885	2.785	2.785	2.785	108,137
2026-05-11	2.820	2.955	2.820	2.885	2.885	292,088
2026-05-08	2.670	2.850	2.620	2.820	2.820	237,620
2026-05-07	2.700	2.720	2.650	2.685	2.685	127,557
2026-05-06	2.540	2.730	2.410	2.700	2.700	513,471
2026-05-05	2.580	2.600	2.510	2.510	2.510	217,951
2026-05-04	2.690	2.690	2.560	2.610	2.610	253,838

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.