Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.060 | 6.100 | 5.740 | 5.800 | 5.800 | 118,375 |
| 2025-02-24 | 5.820 | 5.920 | 5.700 | 5.760 | 5.760 | 33,884 |
| 2025-02-21 | 5.780 | 5.840 | 5.720 | 5.720 | 5.720 | 14,423 |
| 2025-02-20 | 5.860 | 5.900 | 5.760 | 5.780 | 5.780 | 20,901 |
| 2025-02-19 | 6.020 | 6.040 | 5.840 | 5.840 | 5.840 | 48,050 |
| 2025-02-18 | 6.000 | 6.100 | 5.940 | 5.960 | 5.960 | 98,811 |
| 2025-02-17 | 5.780 | 5.900 | 5.740 | 5.840 | 5.840 | 24,415 |
| 2025-02-14 | 5.720 | 5.880 | 5.600 | 5.780 | 5.780 | 69,916 |
| 2025-02-13 | 6.120 | 6.120 | 5.740 | 5.760 | 5.760 | 179,001 |
| 2025-02-12 | 6.200 | 6.240 | 6.020 | 6.120 | 6.120 | 75,750 |
| 2025-02-11 | 6.160 | 6.300 | 6.160 | 6.220 | 6.220 | 22,174 |
| 2025-02-10 | 6.220 | 6.320 | 6.120 | 6.200 | 6.200 | 37,968 |
| 2025-02-07 | 6.180 | 6.300 | 6.120 | 6.160 | 6.160 | 61,010 |
| 2025-02-06 | 6.460 | 6.500 | 6.180 | 6.180 | 6.180 | 74,248 |
| 2025-02-05 | 6.280 | 6.460 | 6.200 | 6.440 | 6.440 | 50,834 |
| 2025-02-04 | 6.320 | 6.380 | 6.180 | 6.240 | 6.240 | 43,179 |
| 2025-02-03 | 6.360 | 6.360 | 6.160 | 6.200 | 6.200 | 98,934 |
| 2025-01-31 | 6.480 | 6.480 | 6.300 | 6.360 | 6.360 | 54,616 |
| 2025-01-30 | 6.620 | 6.700 | 6.240 | 6.300 | 6.300 | 143,247 |
| 2025-01-29 | 7.120 | 7.240 | 6.500 | 6.600 | 6.600 | 447,422 |
| 2025-01-28 | 6.800 | 6.900 | 6.640 | 6.760 | 6.760 | 60,448 |
| 2025-01-27 | 6.840 | 6.960 | 6.600 | 6.720 | 6.720 | 202,381 |
| 2025-01-24 | 6.560 | 6.920 | 6.560 | 6.840 | 6.840 | 339,592 |
| 2025-01-23 | 6.320 | 6.480 | 6.140 | 6.460 | 6.460 | 252,181 |
| 2025-01-22 | 6.120 | 6.200 | 6.020 | 6.060 | 6.060 | 61,360 |
| 2025-01-21 | 6.180 | 6.280 | 6.060 | 6.100 | 6.100 | 48,144 |
| 2025-01-20 | 6.100 | 6.240 | 6.080 | 6.240 | 6.240 | 73,966 |
| 2025-01-17 | 6.200 | 6.220 | 5.980 | 6.040 | 6.040 | 232,272 |
| 2025-01-16 | 6.400 | 6.400 | 6.040 | 6.240 | 6.240 | 166,364 |
| 2025-01-15 | 6.300 | 6.500 | 6.220 | 6.260 | 6.260 | 127,735 |
| 2025-01-14 | 6.320 | 6.460 | 6.160 | 6.280 | 6.280 | 115,198 |
| 2025-01-13 | 6.500 | 6.740 | 6.200 | 6.300 | 6.300 | 294,524 |
| 2025-01-10 | 6.040 | 6.740 | 6.040 | 6.360 | 6.360 | 566,146 |
| 2025-01-09 | 5.700 | 6.000 | 5.680 | 6.000 | 6.000 | 229,874 |
| 2025-01-08 | 5.760 | 5.760 | 5.480 | 5.560 | 5.560 | 148,318 |
| 2025-01-07 | 5.480 | 5.760 | 5.400 | 5.700 | 5.700 | 180,835 |
| 2025-01-06 | 5.360 | 5.400 | 5.240 | 5.400 | 5.400 | 90,332 |
| 2025-01-03 | 5.340 | 5.380 | 5.180 | 5.280 | 5.280 | 67,981 |
| 2025-01-02 | 5.180 | 5.440 | 5.140 | 5.340 | 5.340 | 159,236 |
| 2024-12-31 | 5.180 | 5.220 | 5.040 | 5.180 | 5.180 | 144,535 |
| 2024-12-30 | 5.440 | 5.500 | 5.260 | 5.260 | 5.260 | 81,124 |
| 2024-12-27 | 5.380 | 5.500 | 5.320 | 5.480 | 5.480 | 154,500 |
| 2024-12-24 | 5.440 | 5.600 | 5.280 | 5.340 | 5.340 | 139,119 |
| 2024-12-23 | 4.950 | 5.440 | 4.910 | 5.440 | 5.440 | 426,395 |
| 2024-12-20 | 5.020 | 5.180 | 4.770 | 4.890 | 4.890 | 653,698 |
| 2024-12-19 | 4.700 | 4.720 | 4.620 | 4.660 | 4.660 | 49,123 |
| 2024-12-18 | 4.750 | 4.800 | 4.700 | 4.740 | 4.740 | 13,526 |
| 2024-12-17 | 4.820 | 4.820 | 4.730 | 4.750 | 4.750 | 22,033 |
| 2024-12-16 | 4.890 | 4.900 | 4.760 | 4.840 | 4.840 | 54,907 |
| 2024-12-13 | 4.860 | 5.060 | 4.860 | 4.930 | 4.930 | 59,053 |
| 2024-12-12 | 4.810 | 4.910 | 4.780 | 4.900 | 4.900 | 50,617 |
| 2024-12-11 | 4.740 | 4.950 | 4.650 | 4.840 | 4.840 | 96,714 |
| 2024-12-10 | 4.720 | 4.750 | 4.670 | 4.690 | 4.690 | 46,670 |
| 2024-12-09 | 4.700 | 4.770 | 4.690 | 4.710 | 4.710 | 29,206 |
| 2024-12-06 | 4.720 | 4.740 | 4.620 | 4.710 | 4.710 | 77,922 |
| 2024-12-05 | 4.820 | 4.920 | 4.740 | 4.770 | 4.770 | 83,340 |
| 2024-12-04 | 4.700 | 4.800 | 4.600 | 4.780 | 4.780 | 90,887 |
| 2024-12-03 | 4.690 | 4.720 | 4.640 | 4.700 | 4.700 | 43,080 |
| 2024-12-02 | 4.620 | 4.880 | 4.540 | 4.700 | 4.700 | 135,710 |
| 2024-11-29 | 4.680 | 4.720 | 4.610 | 4.640 | 4.640 | 86,959 |
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.