Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.645 | 2.690 | 2.575 | 2.660 | 2.660 | 316,468 |
| 2026-04-29 | 2.850 | 2.850 | 2.650 | 2.650 | 2.650 | 232,024 |
| 2026-04-28 | 2.885 | 2.885 | 2.790 | 2.820 | 2.820 | 121,353 |
| 2026-04-27 | 2.900 | 2.940 | 2.870 | 2.885 | 2.885 | 66,801 |
| 2026-04-24 | 2.940 | 2.960 | 2.885 | 2.915 | 2.915 | 106,093 |
| 2026-04-23 | 3.015 | 3.080 | 2.940 | 2.940 | 2.940 | 147,473 |
| 2026-04-22 | 2.970 | 3.030 | 2.880 | 3.005 | 3.005 | 182,560 |
| 2026-04-21 | 2.985 | 3.040 | 2.900 | 2.905 | 2.905 | 287,765 |
| 2026-04-20 | 2.790 | 2.965 | 2.655 | 2.965 | 2.965 | 591,326 |
| 2026-04-17 | 2.950 | 2.980 | 2.750 | 2.820 | 2.820 | 628,829 |
| 2026-04-16 | 3.100 | 3.185 | 2.885 | 2.885 | 2.885 | 1,006,018 |
| 2026-04-15 | 3.100 | 3.190 | 3.075 | 3.150 | 3.150 | 144,814 |
| 2026-04-14 | 3.090 | 3.200 | 3.040 | 3.095 | 3.095 | 127,301 |
| 2026-04-13 | 3.075 | 3.090 | 3.015 | 3.040 | 3.040 | 97,176 |
| 2026-04-10 | 3.085 | 3.145 | 3.045 | 3.100 | 3.100 | 117,015 |
| 2026-04-09 | 3.095 | 3.105 | 3.000 | 3.000 | 3.000 | 127,759 |
| 2026-04-08 | 3.200 | 3.235 | 3.100 | 3.110 | 3.110 | 159,904 |
| 2026-04-07 | 3.250 | 3.250 | 3.080 | 3.080 | 3.080 | 230,598 |
| 2026-04-02 | 3.435 | 3.435 | 3.225 | 3.235 | 3.235 | 280,130 |
| 2026-04-01 | 3.400 | 3.415 | 3.320 | 3.415 | 3.415 | 167,853 |
| 2026-03-31 | 3.400 | 3.405 | 3.230 | 3.315 | 3.315 | 250,747 |
| 2026-03-30 | 3.360 | 3.410 | 3.310 | 3.320 | 3.320 | 141,494 |
| 2026-03-27 | 3.430 | 3.470 | 3.375 | 3.390 | 3.390 | 95,112 |
| 2026-03-26 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 82,876 |
| 2026-03-25 | 3.500 | 3.555 | 3.460 | 3.470 | 3.470 | 83,175 |
| 2026-03-24 | 3.670 | 3.670 | 3.450 | 3.480 | 3.480 | 79,288 |
| 2026-03-23 | 3.460 | 3.595 | 3.310 | 3.520 | 3.520 | 276,998 |
| 2026-03-20 | 3.550 | 3.590 | 3.455 | 3.460 | 3.460 | 203,680 |
| 2026-03-19 | 3.550 | 3.610 | 3.505 | 3.505 | 3.505 | 119,993 |
| 2026-03-18 | 3.750 | 3.750 | 3.630 | 3.630 | 3.630 | 95,185 |
| 2026-03-17 | 3.730 | 3.795 | 3.645 | 3.730 | 3.730 | 42,337 |
| 2026-03-16 | 3.680 | 3.750 | 3.600 | 3.640 | 3.640 | 165,054 |
| 2026-03-13 | 3.750 | 3.790 | 3.615 | 3.625 | 3.625 | 256,560 |
| 2026-03-12 | 3.860 | 3.870 | 3.765 | 3.780 | 3.780 | 99,329 |
| 2026-03-11 | 3.890 | 3.975 | 3.870 | 3.870 | 3.870 | 162,483 |
| 2026-03-10 | 3.940 | 4.000 | 3.800 | 3.950 | 3.950 | 182,358 |
| 2026-03-09 | 3.840 | 3.905 | 3.715 | 3.855 | 3.855 | 163,266 |
| 2026-03-06 | 4.000 | 4.020 | 3.940 | 3.955 | 3.955 | 72,748 |
| 2026-03-05 | 4.095 | 4.095 | 4.010 | 4.025 | 4.025 | 76,390 |
| 2026-03-04 | 4.000 | 4.145 | 3.990 | 4.080 | 4.080 | 78,803 |
| 2026-03-03 | 4.000 | 4.025 | 3.940 | 4.020 | 4.020 | 93,468 |
| 2026-03-02 | 4.120 | 4.120 | 3.950 | 4.060 | 4.060 | 140,049 |
| 2026-02-27 | 4.100 | 4.200 | 4.055 | 4.200 | 4.200 | 189,542 |
| 2026-02-26 | 4.060 | 4.125 | 4.060 | 4.100 | 4.100 | 30,575 |
| 2026-02-25 | 4.090 | 4.105 | 4.035 | 4.100 | 4.100 | 41,673 |
| 2026-02-24 | 4.070 | 4.115 | 4.050 | 4.090 | 4.090 | 81,795 |
| 2026-02-23 | 4.110 | 4.135 | 4.050 | 4.105 | 4.105 | 72,781 |
| 2026-02-20 | 4.135 | 4.180 | 4.090 | 4.140 | 4.140 | 82,304 |
| 2026-02-19 | 4.170 | 4.235 | 4.110 | 4.170 | 4.170 | 82,935 |
| 2026-02-18 | 4.180 | 4.250 | 4.140 | 4.250 | 4.250 | 46,194 |
| 2026-02-17 | 4.050 | 4.160 | 4.050 | 4.130 | 4.130 | 46,749 |
| 2026-02-16 | 4.140 | 4.140 | 4.070 | 4.135 | 4.135 | 28,874 |
| 2026-02-13 | 4.120 | 4.165 | 4.010 | 4.140 | 4.140 | 104,410 |
| 2026-02-12 | 4.200 | 4.220 | 4.100 | 4.100 | 4.100 | 89,212 |
| 2026-02-11 | 4.290 | 4.300 | 4.165 | 4.190 | 4.190 | 77,622 |
| 2026-02-10 | 4.200 | 4.320 | 4.200 | 4.290 | 4.290 | 77,070 |
| 2026-02-09 | 4.195 | 4.230 | 4.120 | 4.185 | 4.185 | 75,567 |
| 2026-02-06 | 4.135 | 4.165 | 4.100 | 4.115 | 4.115 | 62,760 |
| 2026-02-05 | 4.135 | 4.190 | 4.120 | 4.165 | 4.165 | 74,108 |
| 2026-02-04 | 4.250 | 4.270 | 4.095 | 4.135 | 4.135 | 174,854 |
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.