Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.795 | 3.990 | 3.780 | 3.925 | 3.925 | 241,360 |
| 2025-11-05 | 4.015 | 4.085 | 3.820 | 3.820 | 3.820 | 344,124 |
| 2025-11-04 | 4.130 | 4.130 | 4.010 | 4.020 | 4.020 | 231,123 |
| 2025-11-03 | 4.270 | 4.345 | 4.055 | 4.080 | 4.080 | 266,326 |
| 2025-10-31 | 4.170 | 4.295 | 4.135 | 4.280 | 4.280 | 120,977 |
| 2025-10-30 | 4.150 | 4.260 | 4.110 | 4.130 | 4.130 | 152,861 |
| 2025-10-29 | 4.210 | 4.270 | 4.100 | 4.165 | 4.165 | 200,813 |
| 2025-10-28 | 4.200 | 4.350 | 4.180 | 4.200 | 4.200 | 240,743 |
| 2025-10-27 | 4.500 | 4.555 | 4.155 | 4.200 | 4.200 | 695,276 |
| 2025-10-24 | 4.400 | 4.600 | 4.400 | 4.450 | 4.450 | 1,532,002 |
| 2025-10-23 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 59,282 |
| 2025-10-22 | 5.130 | 5.200 | 5.120 | 5.140 | 5.140 | 59,282 |
| 2025-10-21 | 5.240 | 5.240 | 5.110 | 5.160 | 5.160 | 63,844 |
| 2025-10-20 | 5.360 | 5.380 | 5.110 | 5.150 | 5.150 | 123,749 |
| 2025-10-17 | 5.410 | 5.480 | 5.270 | 5.280 | 5.280 | 238,251 |
| 2025-10-16 | 5.300 | 5.590 | 5.270 | 5.520 | 5.520 | 233,906 |
| 2025-10-15 | 5.300 | 5.390 | 5.250 | 5.270 | 5.270 | 131,978 |
| 2025-10-14 | 5.400 | 5.450 | 5.150 | 5.250 | 5.250 | 285,174 |
| 2025-10-13 | 5.250 | 5.770 | 5.200 | 5.440 | 5.440 | 1,025,698 |
| 2025-10-10 | 5.170 | 5.220 | 5.010 | 5.010 | 5.010 | 160,761 |
| 2025-10-09 | 5.380 | 5.450 | 5.160 | 5.190 | 5.190 | 193,648 |
| 2025-10-08 | 5.250 | 5.390 | 5.070 | 5.350 | 5.350 | 479,047 |
| 2025-10-07 | 5.150 | 5.160 | 4.980 | 5.020 | 5.020 | 82,481 |
| 2025-10-06 | 5.200 | 5.200 | 5.100 | 5.110 | 5.110 | 44,907 |
| 2025-10-03 | 5.170 | 5.230 | 5.090 | 5.200 | 5.200 | 90,971 |
| 2025-10-02 | 5.170 | 5.200 | 5.100 | 5.110 | 5.110 | 41,691 |
| 2025-10-01 | 5.180 | 5.230 | 5.120 | 5.130 | 5.130 | 37,366 |
| 2025-09-30 | 5.210 | 5.280 | 5.150 | 5.180 | 5.180 | 56,050 |
| 2025-09-29 | 5.000 | 5.230 | 5.000 | 5.190 | 5.190 | 77,313 |
| 2025-09-26 | 5.080 | 5.080 | 4.900 | 4.960 | 4.960 | 106,228 |
| 2025-09-25 | 5.220 | 5.220 | 5.070 | 5.100 | 5.100 | 99,889 |
| 2025-09-24 | 5.300 | 5.330 | 5.230 | 5.230 | 5.230 | 61,584 |
| 2025-09-23 | 5.300 | 5.330 | 5.210 | 5.330 | 5.330 | 72,408 |
| 2025-09-22 | 5.320 | 5.370 | 5.200 | 5.280 | 5.280 | 97,405 |
| 2025-09-19 | 5.190 | 5.310 | 5.110 | 5.260 | 5.260 | 140,945 |
| 2025-09-18 | 5.200 | 5.380 | 5.140 | 5.140 | 5.140 | 188,883 |
| 2025-09-17 | 5.200 | 5.200 | 5.080 | 5.150 | 5.150 | 63,516 |
| 2025-09-16 | 5.220 | 5.240 | 5.140 | 5.180 | 5.180 | 65,236 |
| 2025-09-15 | 5.180 | 5.240 | 5.130 | 5.200 | 5.200 | 61,935 |
| 2025-09-12 | 5.200 | 5.230 | 5.100 | 5.130 | 5.130 | 58,510 |
| 2025-09-11 | 5.300 | 5.300 | 5.100 | 5.130 | 5.130 | 104,685 |
| 2025-09-10 | 5.450 | 5.450 | 5.260 | 5.260 | 5.260 | 87,378 |
| 2025-09-09 | 5.480 | 5.500 | 5.280 | 5.400 | 5.400 | 201,774 |
| 2025-09-08 | 5.250 | 5.500 | 5.210 | 5.440 | 5.440 | 286,263 |
| 2025-09-05 | 5.350 | 5.350 | 5.100 | 5.120 | 5.120 | 114,101 |
| 2025-09-04 | 5.430 | 5.480 | 5.250 | 5.330 | 5.330 | 110,423 |
| 2025-09-03 | 5.100 | 5.430 | 5.050 | 5.360 | 5.360 | 204,424 |
| 2025-09-02 | 5.350 | 5.350 | 4.885 | 4.990 | 4.990 | 213,428 |
| 2025-09-01 | 5.300 | 5.400 | 5.220 | 5.270 | 5.270 | 132,292 |
| 2025-08-29 | 5.200 | 5.340 | 5.150 | 5.220 | 5.220 | 110,348 |
| 2025-08-28 | 5.070 | 5.240 | 5.070 | 5.170 | 5.170 | 77,477 |
| 2025-08-27 | 5.010 | 5.150 | 4.910 | 5.070 | 5.070 | 98,647 |
| 2025-08-26 | 5.220 | 5.250 | 5.000 | 5.010 | 5.010 | 76,264 |
| 2025-08-25 | 5.200 | 5.250 | 5.110 | 5.120 | 5.120 | 131,617 |
| 2025-08-22 | 5.020 | 5.070 | 4.860 | 5.060 | 5.060 | 114,812 |
| 2025-08-21 | 5.100 | 5.100 | 4.900 | 5.030 | 5.030 | 182,508 |
| 2025-08-20 | 4.790 | 5.370 | 4.700 | 5.050 | 5.050 | 501,967 |
| 2025-08-19 | 4.350 | 4.980 | 4.300 | 4.760 | 4.760 | 523,456 |
| 2025-08-18 | 4.120 | 4.180 | 4.120 | 4.140 | 4.140 | 28,363 |
| 2025-08-15 | 4.100 | 4.160 | 4.100 | 4.135 | 4.135 | 15,114 |
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.