Onward Medical N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.320	2.395	2.320	2.345	2.345	41,702
2026-10-15	2.330	2.410	2.315	2.360	2.360	142,191
2026-10-14	2.410	2.410	2.305	2.320	2.320	129,447
2026-10-13	2.480	2.480	2.355	2.410	2.410	203,799
2026-10-12	2.490	2.490	2.460	2.475	2.475	46,048
2026-10-09	2.455	2.510	2.455	2.470	2.470	75,801
2026-10-08	2.510	2.520	2.455	2.455	2.455	117,019
2026-10-07	2.600	2.620	2.530	2.530	2.530	52,699
2026-10-06	2.570	2.665	2.570	2.605	2.605	42,710
2026-10-05	2.565	2.590	2.540	2.560	2.560	68,626
2026-10-02	2.670	2.670	2.575	2.575	2.575	114,601
2026-10-01	2.700	2.715	2.640	2.640	2.640	76,191
2026-09-30	2.680	2.740	2.640	2.705	2.705	103,298
2026-09-29	2.750	2.760	2.675	2.675	2.675	103,336
2026-09-28	2.715	2.790	2.680	2.770	2.770	82,558
2026-09-25	2.700	2.745	2.700	2.720	2.720	65,067
2026-09-24	2.750	2.750	2.685	2.695	2.695	99,054
2026-09-23	2.850	2.850	2.760	2.765	2.765	75,761
2026-09-22	2.900	2.905	2.780	2.785	2.785	146,178
2026-09-21	2.940	2.975	2.905	2.905	2.905	140,589
2026-09-18	2.900	2.935	2.890	2.895	2.895	124,016
2026-09-17	2.825	2.920	2.760	2.890	2.890	215,768
2026-09-16	2.700	2.840	2.700	2.800	2.800	224,870
2026-09-15	2.730	2.740	2.695	2.725	2.725	45,827
2026-09-14	2.700	2.770	2.665	2.730	2.730	104,643
2026-09-11	2.665	2.750	2.620	2.740	2.740	165,043
2026-09-10	2.830	2.900	2.615	2.665	2.665	474,943
2026-09-09	2.680	2.880	2.540	2.790	2.790	997,967
2026-09-08	2.560	2.625	2.515	2.515	2.515	320,696
2026-09-07	2.530	2.530	2.415	2.500	2.500	162,841
2026-09-04	2.460	2.530	2.445	2.505	2.505	120,801
2026-09-03	2.475	2.560	2.430	2.455	2.455	204,032
2026-09-02	2.480	2.510	2.405	2.425	2.425	119,780
2026-09-01	2.500	2.570	2.425	2.440	2.440	219,528
2026-08-31	2.490	2.505	2.400	2.480	2.480	128,174
2026-08-28	2.325	2.480	2.320	2.470	2.470	313,437
2026-08-27	2.290	2.310	2.280	2.310	2.310	80,693
2026-08-26	2.310	2.320	2.285	2.290	2.290	81,723
2026-08-25	2.315	2.320	2.285	2.295	2.295	59,377
2026-08-24	2.370	2.370	2.290	2.290	2.290	60,503
2026-08-21	2.380	2.400	2.365	2.370	2.370	74,754
2026-08-20	2.385	2.385	2.350	2.365	2.365	22,151
2026-08-19	2.385	2.390	2.350	2.360	2.360	40,752
2026-08-18	2.310	2.405	2.285	2.360	2.360	169,241
2026-08-17	2.350	2.350	2.285	2.320	2.320	266,190
2026-08-14	2.420	2.420	2.350	2.375	2.375	65,495
2026-08-13	2.425	2.425	2.370	2.370	2.370	94,777
2026-08-12	2.410	2.425	2.350	2.390	2.390	72,580
2026-08-11	2.350	2.440	2.310	2.405	2.405	177,019
2026-08-10	2.410	2.410	2.270	2.325	2.325	132,914
2026-08-07	2.420	2.470	2.380	2.380	2.380	88,730
2026-08-06	2.440	2.470	2.420	2.420	2.420	68,041
2026-08-05	2.460	2.470	2.410	2.410	2.410	73,506
2026-08-04	2.355	2.450	2.340	2.450	2.450	98,027
2026-08-03	2.355	2.380	2.330	2.335	2.335	67,031
2026-07-31	2.400	2.425	2.320	2.330	2.330	157,387
2026-07-30	2.370	2.410	2.340	2.380	2.380	85,545
2026-07-29	2.390	2.425	2.360	2.370	2.370	84,391
2026-07-28	2.400	2.435	2.355	2.425	2.425	100,658
2026-07-27	2.430	2.520	2.405	2.405	2.405	90,181

Page 1 of 5 · 254 trading daysOlder →

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.