Onward Medical N.V. (EBR:ONWD)
Belgium
· Delayed Price · Currency is EUR 4.960
-0.140 (-2.75%)
Sep 26, 2025, 5:35 PM CET
Onward Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.08 | 5.08 | 4.90 | 4.96 | 4.96 | -2.75% | 106,228 |
| Sep 25, 2025 | 5.22 | 5.22 | 5.07 | 5.10 | 5.10 | -2.49% | 99,889 |
| Sep 24, 2025 | 5.30 | 5.33 | 5.23 | 5.23 | 5.23 | -1.88% | 61,584 |
| Sep 23, 2025 | 5.30 | 5.33 | 5.21 | 5.33 | 5.33 | 0.95% | 72,408 |
| Sep 22, 2025 | 5.32 | 5.37 | 5.20 | 5.28 | 5.28 | 0.38% | 97,405 |
| Sep 19, 2025 | 5.19 | 5.31 | 5.11 | 5.26 | 5.26 | 2.33% | 140,945 |
| Sep 18, 2025 | 5.20 | 5.38 | 5.14 | 5.14 | 5.14 | -0.19% | 188,883 |
| Sep 17, 2025 | 5.20 | 5.20 | 5.08 | 5.15 | 5.15 | -0.58% | 63,516 |
| Sep 16, 2025 | 5.22 | 5.24 | 5.14 | 5.18 | 5.18 | -0.38% | 65,236 |
| Sep 15, 2025 | 5.18 | 5.24 | 5.13 | 5.20 | 5.20 | 1.36% | 61,935 |
| Sep 12, 2025 | 5.20 | 5.23 | 5.10 | 5.13 | 5.13 | - | 58,510 |
| Sep 11, 2025 | 5.30 | 5.30 | 5.10 | 5.13 | 5.13 | -2.47% | 104,685 |
| Sep 10, 2025 | 5.45 | 5.45 | 5.26 | 5.26 | 5.26 | -2.59% | 87,378 |
| Sep 9, 2025 | 5.48 | 5.50 | 5.28 | 5.40 | 5.40 | -0.74% | 201,774 |
| Sep 8, 2025 | 5.25 | 5.50 | 5.21 | 5.44 | 5.44 | 6.25% | 286,263 |
| Sep 5, 2025 | 5.35 | 5.35 | 5.10 | 5.12 | 5.12 | -3.94% | 114,101 |
| Sep 4, 2025 | 5.43 | 5.48 | 5.25 | 5.33 | 5.33 | -0.56% | 110,423 |
| Sep 3, 2025 | 5.10 | 5.43 | 5.05 | 5.36 | 5.36 | 7.41% | 204,424 |
| Sep 2, 2025 | 5.35 | 5.35 | 4.89 | 4.99 | 4.99 | -5.31% | 213,428 |
| Sep 1, 2025 | 5.30 | 5.40 | 5.22 | 5.27 | 5.27 | 0.96% | 132,292 |
| Aug 29, 2025 | 5.20 | 5.34 | 5.15 | 5.22 | 5.22 | 0.97% | 110,348 |
| Aug 28, 2025 | 5.07 | 5.24 | 5.07 | 5.17 | 5.17 | 1.97% | 77,477 |
| Aug 27, 2025 | 5.01 | 5.15 | 4.91 | 5.07 | 5.07 | 1.20% | 98,647 |
| Aug 26, 2025 | 5.22 | 5.25 | 5.00 | 5.01 | 5.01 | -2.15% | 76,264 |
| Aug 25, 2025 | 5.20 | 5.25 | 5.11 | 5.12 | 5.12 | 1.19% | 131,617 |
| Aug 22, 2025 | 5.02 | 5.07 | 4.86 | 5.06 | 5.06 | 0.60% | 114,812 |
| Aug 21, 2025 | 5.10 | 5.10 | 4.90 | 5.03 | 5.03 | -0.40% | 182,508 |
| Aug 20, 2025 | 4.79 | 5.37 | 4.70 | 5.05 | 5.05 | 6.09% | 501,967 |
| Aug 19, 2025 | 4.35 | 4.98 | 4.30 | 4.76 | 4.76 | 14.98% | 523,456 |
| Aug 18, 2025 | 4.12 | 4.18 | 4.12 | 4.14 | 4.14 | - | 28,363 |
| Aug 15, 2025 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 0.98% | 15,114 |
| Aug 14, 2025 | 4.21 | 4.21 | 4.03 | 4.10 | 4.10 | -1.20% | 79,363 |
| Aug 13, 2025 | 4.11 | 4.20 | 4.11 | 4.15 | 4.15 | 0.97% | 37,881 |
| Aug 12, 2025 | 4.22 | 4.22 | 4.11 | 4.11 | 4.11 | -1.44% | 41,579 |
| Aug 11, 2025 | 4.20 | 4.25 | 4.17 | 4.17 | 4.17 | -0.71% | 25,508 |
| Aug 8, 2025 | 4.26 | 4.27 | 4.18 | 4.20 | 4.20 | -0.94% | 33,753 |
| Aug 7, 2025 | 4.16 | 4.29 | 4.16 | 4.24 | 4.24 | 1.44% | 30,569 |
| Aug 6, 2025 | 4.21 | 4.33 | 4.17 | 4.18 | 4.18 | - | 49,686 |
| Aug 5, 2025 | 4.19 | 4.22 | 4.17 | 4.18 | 4.18 | 0.24% | 29,942 |
| Aug 4, 2025 | 4.23 | 4.23 | 4.09 | 4.17 | 4.17 | 0.24% | 25,008 |
| Aug 1, 2025 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | -1.42% | 76,331 |
| Jul 31, 2025 | 4.30 | 4.30 | 4.21 | 4.22 | 4.22 | -0.71% | 48,946 |
| Jul 30, 2025 | 4.42 | 4.42 | 4.22 | 4.25 | 4.25 | -2.30% | 51,662 |
| Jul 29, 2025 | 4.49 | 4.49 | 4.33 | 4.35 | 4.35 | -1.81% | 62,959 |
| Jul 28, 2025 | 4.39 | 4.51 | 4.34 | 4.43 | 4.43 | 5.23% | 106,412 |
| Jul 25, 2025 | 4.22 | 4.30 | 4.20 | 4.21 | 4.21 | 0.24% | 24,966 |
| Jul 24, 2025 | 4.21 | 4.30 | 4.20 | 4.20 | 4.20 | -0.47% | 53,387 |
| Jul 23, 2025 | 4.18 | 4.30 | 4.18 | 4.22 | 4.22 | 0.96% | 41,439 |
| Jul 22, 2025 | 4.28 | 4.29 | 4.18 | 4.18 | 4.18 | -2.11% | 40,523 |
| Jul 21, 2025 | 4.50 | 4.50 | 4.27 | 4.27 | 4.27 | -1.16% | 26,245 |