Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.280 | 4.330 | 4.170 | 4.170 | 4.170 | 99,552 |
| 2026-02-02 | 4.250 | 4.360 | 4.170 | 4.280 | 4.280 | 121,192 |
| 2026-01-30 | 4.370 | 4.395 | 4.310 | 4.320 | 4.320 | 95,861 |
| 2026-01-29 | 4.390 | 4.435 | 4.330 | 4.330 | 4.330 | 94,163 |
| 2026-01-28 | 4.475 | 4.500 | 4.365 | 4.370 | 4.370 | 110,991 |
| 2026-01-27 | 4.465 | 4.470 | 4.400 | 4.450 | 4.450 | 63,723 |
| 2026-01-26 | 4.560 | 4.570 | 4.450 | 4.460 | 4.460 | 138,545 |
| 2026-01-23 | 4.665 | 4.675 | 4.520 | 4.535 | 4.535 | 305,104 |
| 2026-01-22 | 4.450 | 4.790 | 4.450 | 4.655 | 4.655 | 582,490 |
| 2026-01-21 | 4.365 | 4.380 | 4.255 | 4.355 | 4.355 | 84,841 |
| 2026-01-20 | 4.400 | 4.450 | 4.350 | 4.400 | 4.400 | 72,407 |
| 2026-01-19 | 4.500 | 4.530 | 4.350 | 4.410 | 4.410 | 181,681 |
| 2026-01-16 | 4.550 | 4.550 | 4.490 | 4.530 | 4.530 | 90,194 |
| 2026-01-15 | 4.500 | 4.600 | 4.445 | 4.545 | 4.545 | 148,859 |
| 2026-01-14 | 4.550 | 4.595 | 4.460 | 4.500 | 4.500 | 109,787 |
| 2026-01-13 | 4.610 | 4.635 | 4.520 | 4.540 | 4.540 | 146,359 |
| 2026-01-12 | 4.640 | 4.650 | 4.485 | 4.560 | 4.560 | 164,135 |
| 2026-01-09 | 4.540 | 4.710 | 4.470 | 4.620 | 4.620 | 302,382 |
| 2026-01-08 | 4.365 | 4.540 | 4.365 | 4.470 | 4.470 | 206,454 |
| 2026-01-07 | 4.430 | 4.430 | 4.305 | 4.375 | 4.375 | 84,636 |
| 2026-01-06 | 4.400 | 4.435 | 4.340 | 4.380 | 4.380 | 107,566 |
| 2026-01-05 | 4.350 | 4.400 | 4.260 | 4.370 | 4.370 | 166,281 |
| 2026-01-02 | 4.515 | 4.580 | 4.365 | 4.395 | 4.395 | 252,524 |
| 2025-12-31 | 4.520 | 4.520 | 4.440 | 4.485 | 4.485 | 81,605 |
| 2025-12-30 | 4.400 | 4.590 | 4.370 | 4.520 | 4.520 | 218,647 |
| 2025-12-29 | 4.290 | 4.480 | 4.275 | 4.400 | 4.400 | 302,917 |
| 2025-12-24 | 4.210 | 4.260 | 4.200 | 4.205 | 4.205 | 88,008 |
| 2025-12-23 | 4.160 | 4.250 | 4.150 | 4.200 | 4.200 | 69,485 |
| 2025-12-22 | 4.200 | 4.335 | 4.070 | 4.180 | 4.180 | 313,006 |
| 2025-12-19 | 3.945 | 4.110 | 3.935 | 4.090 | 4.090 | 240,541 |
| 2025-12-18 | 4.000 | 4.035 | 3.950 | 3.980 | 3.980 | 118,701 |
| 2025-12-17 | 3.950 | 3.980 | 3.860 | 3.955 | 3.955 | 93,735 |
| 2025-12-16 | 4.000 | 4.025 | 3.920 | 3.920 | 3.920 | 143,179 |
| 2025-12-15 | 4.060 | 4.065 | 3.965 | 4.035 | 4.035 | 157,729 |
| 2025-12-12 | 4.045 | 4.080 | 4.020 | 4.040 | 4.040 | 92,010 |
| 2025-12-11 | 4.035 | 4.100 | 4.025 | 4.050 | 4.050 | 83,621 |
| 2025-12-10 | 4.070 | 4.095 | 4.030 | 4.045 | 4.045 | 48,752 |
| 2025-12-09 | 4.100 | 4.100 | 4.040 | 4.100 | 4.100 | 71,593 |
| 2025-12-08 | 4.060 | 4.130 | 4.060 | 4.085 | 4.085 | 71,073 |
| 2025-12-05 | 4.100 | 4.185 | 4.060 | 4.060 | 4.060 | 157,859 |
| 2025-12-04 | 4.130 | 4.200 | 4.100 | 4.100 | 4.100 | 141,039 |
| 2025-12-03 | 4.150 | 4.220 | 4.150 | 4.165 | 4.165 | 55,720 |
| 2025-12-02 | 4.300 | 4.340 | 4.165 | 4.200 | 4.200 | 102,313 |
| 2025-12-01 | 4.450 | 4.480 | 4.255 | 4.255 | 4.255 | 147,949 |
| 2025-11-28 | 4.490 | 4.490 | 4.370 | 4.420 | 4.420 | 126,374 |
| 2025-11-27 | 4.485 | 4.540 | 4.405 | 4.405 | 4.405 | 95,508 |
| 2025-11-26 | 4.495 | 4.505 | 4.370 | 4.450 | 4.450 | 169,716 |
| 2025-11-25 | 4.685 | 4.700 | 4.300 | 4.435 | 4.435 | 435,015 |
| 2025-11-24 | 4.145 | 4.670 | 4.025 | 4.575 | 4.575 | 667,791 |
| 2025-11-21 | 3.850 | 3.990 | 3.850 | 3.975 | 3.975 | 116,134 |
| 2025-11-20 | 4.120 | 4.120 | 3.970 | 3.970 | 3.970 | 116,396 |
| 2025-11-19 | 4.165 | 4.165 | 4.015 | 4.055 | 4.055 | 130,639 |
| 2025-11-18 | 4.250 | 4.280 | 4.055 | 4.150 | 4.150 | 261,281 |
| 2025-11-17 | 4.380 | 4.440 | 4.125 | 4.125 | 4.125 | 552,502 |
| 2025-11-14 | 4.210 | 4.215 | 3.960 | 4.045 | 4.045 | 252,472 |
| 2025-11-13 | 4.300 | 4.400 | 4.230 | 4.245 | 4.245 | 125,540 |
| 2025-11-12 | 4.230 | 4.320 | 4.170 | 4.270 | 4.270 | 139,485 |
| 2025-11-11 | 4.165 | 4.240 | 4.120 | 4.185 | 4.185 | 111,866 |
| 2025-11-10 | 4.040 | 4.200 | 4.040 | 4.200 | 4.200 | 144,578 |
| 2025-11-07 | 3.960 | 4.085 | 3.865 | 3.960 | 3.960 | 214,826 |
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.