Onward Medical N.V. (EBR:ONWD)
Belgium
· Delayed Price · Currency is EUR 4.060
-0.040 (-0.98%)
At close: Dec 5, 2025
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.10 | 4.19 | 4.06 | 4.06 | 4.06 | -0.98% | 157,859 |
| Dec 4, 2025 | 4.13 | 4.20 | 4.10 | 4.10 | 4.10 | -1.56% | 141,039 |
| Dec 3, 2025 | 4.15 | 4.22 | 4.15 | 4.17 | 4.17 | -0.83% | 55,720 |
| Dec 2, 2025 | 4.30 | 4.34 | 4.17 | 4.20 | 4.20 | -1.29% | 102,313 |
| Dec 1, 2025 | 4.45 | 4.48 | 4.26 | 4.26 | 4.26 | -3.73% | 147,949 |
| Nov 28, 2025 | 4.49 | 4.49 | 4.37 | 4.42 | 4.42 | 0.34% | 126,374 |
| Nov 27, 2025 | 4.49 | 4.54 | 4.41 | 4.41 | 4.41 | -1.01% | 95,508 |
| Nov 26, 2025 | 4.50 | 4.51 | 4.37 | 4.45 | 4.45 | 0.34% | 169,716 |
| Nov 25, 2025 | 4.69 | 4.70 | 4.30 | 4.44 | 4.44 | -3.06% | 435,015 |
| Nov 24, 2025 | 4.15 | 4.67 | 4.03 | 4.58 | 4.58 | 15.09% | 667,791 |
| Nov 21, 2025 | 3.85 | 3.99 | 3.85 | 3.98 | 3.98 | 0.13% | 116,134 |
| Nov 20, 2025 | 4.12 | 4.12 | 3.97 | 3.97 | 3.97 | -2.10% | 116,396 |
| Nov 19, 2025 | 4.17 | 4.17 | 4.02 | 4.06 | 4.06 | -2.29% | 130,639 |
| Nov 18, 2025 | 4.25 | 4.28 | 4.06 | 4.15 | 4.15 | 0.61% | 261,281 |
| Nov 17, 2025 | 4.38 | 4.44 | 4.13 | 4.13 | 4.13 | 1.98% | 552,502 |
| Nov 14, 2025 | 4.21 | 4.22 | 3.96 | 4.05 | 4.05 | -4.71% | 252,472 |
| Nov 13, 2025 | 4.30 | 4.40 | 4.23 | 4.25 | 4.25 | -0.59% | 125,540 |
| Nov 12, 2025 | 4.23 | 4.32 | 4.17 | 4.27 | 4.27 | 2.03% | 139,485 |
| Nov 11, 2025 | 4.17 | 4.24 | 4.12 | 4.19 | 4.19 | -0.36% | 111,866 |
| Nov 10, 2025 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 6.06% | 144,578 |
| Nov 7, 2025 | 3.96 | 4.09 | 3.87 | 3.96 | 3.96 | 0.89% | 214,826 |
| Nov 6, 2025 | 3.80 | 3.99 | 3.78 | 3.93 | 3.93 | 2.75% | 241,360 |
| Nov 5, 2025 | 4.02 | 4.09 | 3.82 | 3.82 | 3.82 | -4.98% | 344,124 |
| Nov 4, 2025 | 4.13 | 4.13 | 4.01 | 4.02 | 4.02 | -1.47% | 231,123 |
| Nov 3, 2025 | 4.27 | 4.35 | 4.06 | 4.08 | 4.08 | -4.67% | 266,326 |
| Oct 31, 2025 | 4.17 | 4.30 | 4.14 | 4.28 | 4.28 | 3.63% | 120,977 |
| Oct 30, 2025 | 4.15 | 4.26 | 4.11 | 4.13 | 4.13 | -0.84% | 152,861 |
| Oct 29, 2025 | 4.21 | 4.27 | 4.10 | 4.17 | 4.17 | -0.83% | 200,813 |
| Oct 28, 2025 | 4.20 | 4.35 | 4.18 | 4.20 | 4.20 | - | 240,743 |
| Oct 27, 2025 | 4.50 | 4.56 | 4.16 | 4.20 | 4.20 | -5.62% | 695,276 |
| Oct 24, 2025 | 4.40 | 4.60 | 4.40 | 4.45 | 4.45 | -13.42% | 1,532,002 |
| Oct 23, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Oct 22, 2025 | 5.13 | 5.20 | 5.12 | 5.14 | 5.14 | -0.39% | 59,282 |
| Oct 21, 2025 | 5.24 | 5.24 | 5.11 | 5.16 | 5.16 | 0.19% | 63,844 |
| Oct 20, 2025 | 5.36 | 5.38 | 5.11 | 5.15 | 5.15 | -2.46% | 123,749 |
| Oct 17, 2025 | 5.41 | 5.48 | 5.27 | 5.28 | 5.28 | -4.35% | 238,251 |
| Oct 16, 2025 | 5.30 | 5.59 | 5.27 | 5.52 | 5.52 | 4.74% | 233,906 |
| Oct 15, 2025 | 5.30 | 5.39 | 5.25 | 5.27 | 5.27 | 0.38% | 131,978 |
| Oct 14, 2025 | 5.40 | 5.45 | 5.15 | 5.25 | 5.25 | -3.49% | 285,174 |
| Oct 13, 2025 | 5.25 | 5.77 | 5.20 | 5.44 | 5.44 | 8.58% | 1,025,698 |
| Oct 10, 2025 | 5.17 | 5.22 | 5.01 | 5.01 | 5.01 | -3.47% | 160,761 |
| Oct 9, 2025 | 5.38 | 5.45 | 5.16 | 5.19 | 5.19 | -2.99% | 193,648 |
| Oct 8, 2025 | 5.25 | 5.39 | 5.07 | 5.35 | 5.35 | 6.57% | 479,047 |
| Oct 7, 2025 | 5.15 | 5.16 | 4.98 | 5.02 | 5.02 | -1.76% | 82,481 |
| Oct 6, 2025 | 5.20 | 5.20 | 5.10 | 5.11 | 5.11 | -1.73% | 44,907 |
| Oct 3, 2025 | 5.17 | 5.23 | 5.09 | 5.20 | 5.20 | 1.76% | 90,971 |
| Oct 2, 2025 | 5.17 | 5.20 | 5.10 | 5.11 | 5.11 | -0.39% | 41,691 |
| Oct 1, 2025 | 5.18 | 5.23 | 5.12 | 5.13 | 5.13 | -0.97% | 37,366 |
| Sep 30, 2025 | 5.21 | 5.28 | 5.15 | 5.18 | 5.18 | -0.19% | 56,050 |
| Sep 29, 2025 | 5.00 | 5.23 | 5.00 | 5.19 | 5.19 | 4.64% | 77,313 |