Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.100 | 4.160 | 4.100 | 4.135 | 4.135 | 15,114 |
| 2025-08-14 | 4.210 | 4.210 | 4.025 | 4.095 | 4.095 | 79,363 |
| 2025-08-13 | 4.110 | 4.200 | 4.110 | 4.150 | 4.150 | 37,881 |
| 2025-08-12 | 4.220 | 4.220 | 4.105 | 4.105 | 4.105 | 41,579 |
| 2025-08-11 | 4.200 | 4.250 | 4.170 | 4.170 | 4.170 | 25,508 |
| 2025-08-08 | 4.255 | 4.270 | 4.185 | 4.195 | 4.195 | 33,753 |
| 2025-08-07 | 4.155 | 4.285 | 4.155 | 4.235 | 4.235 | 30,569 |
| 2025-08-06 | 4.210 | 4.330 | 4.165 | 4.185 | 4.185 | 49,686 |
| 2025-08-05 | 4.190 | 4.220 | 4.165 | 4.175 | 4.175 | 29,942 |
| 2025-08-04 | 4.230 | 4.230 | 4.090 | 4.165 | 4.165 | 25,008 |
| 2025-08-01 | 4.220 | 4.225 | 4.140 | 4.155 | 4.155 | 76,331 |
| 2025-07-31 | 4.300 | 4.300 | 4.205 | 4.220 | 4.220 | 48,946 |
| 2025-07-30 | 4.420 | 4.420 | 4.220 | 4.250 | 4.250 | 51,662 |
| 2025-07-29 | 4.490 | 4.490 | 4.330 | 4.345 | 4.345 | 62,959 |
| 2025-07-28 | 4.390 | 4.515 | 4.335 | 4.430 | 4.430 | 106,412 |
| 2025-07-25 | 4.215 | 4.300 | 4.200 | 4.210 | 4.210 | 24,966 |
| 2025-07-24 | 4.210 | 4.300 | 4.200 | 4.200 | 4.200 | 53,387 |
| 2025-07-23 | 4.185 | 4.300 | 4.180 | 4.215 | 4.215 | 41,439 |
| 2025-07-22 | 4.280 | 4.290 | 4.180 | 4.180 | 4.180 | 40,523 |
| 2025-07-21 | 4.500 | 4.500 | 4.270 | 4.270 | 4.270 | 26,245 |
| 2025-07-18 | 4.330 | 4.380 | 4.320 | 4.320 | 4.320 | 20,281 |
| 2025-07-17 | 4.450 | 4.450 | 4.320 | 4.345 | 4.345 | 48,960 |
| 2025-07-16 | 4.530 | 4.530 | 4.410 | 4.410 | 4.410 | 17,005 |
| 2025-07-15 | 4.500 | 4.525 | 4.430 | 4.430 | 4.430 | 29,673 |
| 2025-07-14 | 4.475 | 4.500 | 4.420 | 4.450 | 4.450 | 22,101 |
| 2025-07-11 | 4.580 | 4.580 | 4.450 | 4.475 | 4.475 | 21,012 |
| 2025-07-10 | 4.445 | 4.540 | 4.415 | 4.535 | 4.535 | 25,213 |
| 2025-07-09 | 4.500 | 4.540 | 4.410 | 4.430 | 4.430 | 28,755 |
| 2025-07-08 | 4.550 | 4.555 | 4.450 | 4.485 | 4.485 | 63,673 |
| 2025-07-07 | 4.600 | 4.650 | 4.545 | 4.570 | 4.570 | 34,597 |
| 2025-07-04 | 4.660 | 4.670 | 4.530 | 4.585 | 4.585 | 79,109 |
| 2025-07-03 | 4.640 | 4.720 | 4.610 | 4.660 | 4.660 | 57,950 |
| 2025-07-02 | 4.560 | 4.640 | 4.490 | 4.615 | 4.615 | 49,464 |
| 2025-07-01 | 4.420 | 4.695 | 4.420 | 4.490 | 4.490 | 123,254 |
| 2025-06-30 | 4.455 | 4.485 | 4.350 | 4.350 | 4.350 | 33,573 |
| 2025-06-27 | 4.520 | 4.585 | 4.420 | 4.445 | 4.445 | 43,257 |
| 2025-06-26 | 4.545 | 4.550 | 4.450 | 4.470 | 4.470 | 39,792 |
| 2025-06-25 | 4.485 | 4.680 | 4.455 | 4.535 | 4.535 | 81,951 |
| 2025-06-24 | 4.405 | 4.530 | 4.405 | 4.450 | 4.450 | 55,961 |
| 2025-06-23 | 4.350 | 4.400 | 4.250 | 4.375 | 4.375 | 71,304 |
| 2025-06-20 | 4.330 | 4.440 | 4.330 | 4.370 | 4.370 | 31,906 |
| 2025-06-19 | 4.420 | 4.420 | 4.300 | 4.340 | 4.340 | 42,653 |
| 2025-06-18 | 4.365 | 4.455 | 4.275 | 4.420 | 4.420 | 88,053 |
| 2025-06-17 | 4.420 | 4.510 | 4.285 | 4.385 | 4.385 | 177,256 |
| 2025-06-16 | 4.160 | 4.250 | 4.145 | 4.200 | 4.200 | 46,730 |
| 2025-06-13 | 4.115 | 4.180 | 4.080 | 4.170 | 4.170 | 87,299 |
| 2025-06-12 | 4.260 | 4.270 | 4.105 | 4.170 | 4.170 | 112,696 |
| 2025-06-11 | 4.415 | 4.415 | 4.270 | 4.270 | 4.270 | 56,881 |
| 2025-06-10 | 4.300 | 4.475 | 4.300 | 4.390 | 4.390 | 41,723 |
| 2025-06-09 | 4.310 | 4.395 | 4.255 | 4.330 | 4.330 | 38,788 |
| 2025-06-06 | 4.310 | 4.370 | 4.260 | 4.275 | 4.275 | 48,380 |
| 2025-06-05 | 4.400 | 4.400 | 4.250 | 4.300 | 4.300 | 46,466 |
| 2025-06-04 | 4.400 | 4.470 | 4.285 | 4.360 | 4.360 | 64,183 |
| 2025-06-03 | 4.230 | 4.345 | 4.200 | 4.335 | 4.335 | 112,065 |
| 2025-06-02 | 4.655 | 4.675 | 4.235 | 4.235 | 4.235 | 255,441 |
| 2025-05-30 | 4.750 | 4.750 | 4.555 | 4.610 | 4.610 | 84,946 |
| 2025-05-29 | 4.720 | 4.810 | 4.560 | 4.715 | 4.715 | 159,868 |
| 2025-05-28 | 4.210 | 4.710 | 4.180 | 4.575 | 4.575 | 253,607 |
| 2025-05-27 | 4.150 | 4.270 | 4.150 | 4.210 | 4.210 | 46,091 |
| 2025-05-26 | 4.115 | 4.225 | 4.115 | 4.135 | 4.135 | 63,430 |
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.