Ontex Group NV (ONTEX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16/10/2026 |
336 414 |
-1,44%
|
1,822
|
1,778
|
1,868
|
1,786
|
| 15/10/2026 |
169 813 |
-2,48%
|
1,876
|
1,81
|
1,896
|
1,812
|
| 14/10/2026 |
157 859 |
-2,21%
|
1,878
|
1,84
|
1,938
|
1,858
|
| 13/10/2026 |
126 331 |
3,04%
|
1,85
|
1,85
|
1,91
|
1,90
|
| 12/10/2026 |
99 024 |
-2,33%
|
1,87
|
1,844
|
1,908
|
1,844
|
| 09/10/2026 |
118 696 |
3,17%
|
1,81
|
1,81
|
1,914
|
1,888
|
| 08/10/2026 |
101 334 |
-3,28%
|
1,85
|
1,82
|
1,878
|
1,83
|
| 07/10/2026 |
142 539 |
-0,42%
|
1,91
|
1,89
|
1,976
|
1,892
|
| 06/10/2026 |
330 127 |
-4,43%
|
1,914
|
1,90
|
1,98
|
1,90
|
| 05/10/2026 |
415 921 |
7,81%
|
1,84
|
1,84
|
2,02
|
1,988
|
| 02/10/2026 |
330 002 |
-2,95%
|
1,89
|
1,802
|
1,90
|
1,844
|
| 01/10/2026 |
375 654 |
-2,66%
|
1,952
|
1,882
|
1,954
|
1,90
|
| 30/09/2026 |
261 273 |
-2,30%
|
2,00
|
1,952
|
2,05
|
1,952
|
| 29/09/2026 |
385 439 |
-3,48%
|
2,08
|
1,988
|
2,085
|
1,998
|
| 28/09/2026 |
66 876 |
0,24%
|
2,055
|
2,055
|
2,125
|
2,07
|
| 25/09/2026 |
82 201 |
2,23%
|
2,045
|
2,035
|
2,085
|
2,065
|
| 24/09/2026 |
202 038 |
-2,89%
|
2,07
|
2,015
|
2,07
|
2,02
|
| 23/09/2026 |
59 331 |
-0,48%
|
2,09
|
2,08
|
2,115
|
2,08
|
| 22/09/2026 |
129 724 |
-2,56%
|
2,12
|
2,09
|
2,13
|
2,09
|
| 21/09/2026 |
61 187 |
1,18%
|
2,12
|
2,12
|
2,20
|
2,145
|
| 18/09/2026 |
195 790 |
-0,94%
|
2,15
|
2,11
|
2,155
|
2,12
|
| 17/09/2026 |
106 578 |
-1,84%
|
2,16
|
2,14
|
2,19
|
2,14
|
| 16/09/2026 |
59 859 |
0,69%
|
2,15
|
2,15
|
2,21
|
2,18
|
| 15/09/2026 |
56 565 |
0,23%
|
2,16
|
2,155
|
2,23
|
2,165
|
| 14/09/2026 |
92 352 |
-1,14%
|
2,18
|
2,16
|
2,21
|
2,16
|
| 11/09/2026 |
80 543 |
-1,58%
|
2,225
|
2,185
|
2,23
|
2,185
|
| 10/09/2026 |
152 861 |
-1,33%
|
2,255
|
2,22
|
2,26
|
2,22
|
| 09/09/2026 |
109 870 |
-1,96%
|
2,30
|
2,25
|
2,33
|
2,25
|
| 08/09/2026 |
111 363 |
-1,92%
|
2,34
|
2,295
|
2,365
|
2,295
|
| 07/09/2026 |
187 039 |
-4,49%
|
2,43
|
2,325
|
2,43
|
2,34
|
| 04/09/2026 |
61 950 |
-1,21%
|
2,465
|
2,45
|
2,49
|
2,45
|
| 03/09/2026 |
193 634 |
-2,94%
|
2,545
|
2,46
|
2,55
|
2,48
|
| 02/09/2026 |
68 834 |
-2,67%
|
2,62
|
2,555
|
2,62
|
2,555
|
| 01/09/2026 |
98 431 |
-2,96%
|
2,725
|
2,625
|
2,745
|
2,625
|
| 31/08/2026 |
110 519 |
-2,87%
|
2,75
|
2,67
|
2,76
|
2,705
|
| 28/08/2026 |
216 433 |
-0,71%
|
2,75
|
2,74
|
2,90
|
2,785
|
| 27/08/2026 |
262 646 |
6,65%
|
2,62
|
2,60
|
2,84
|
2,805
|
| 26/08/2026 |
156 375 |
-1,13%
|
2,675
|
2,625
|
2,69
|
2,63
|
| 25/08/2026 |
165 895 |
0,95%
|
2,63
|
2,615
|
2,69
|
2,66
|
| 24/08/2026 |
172 411 |
4,15%
|
2,52
|
2,49
|
2,635
|
2,635
|
| 21/08/2026 |
84 147 |
3,90%
|
2,44
|
2,44
|
2,53
|
2,53
|
| 20/08/2026 |
192 061 |
0,21%
|
2,43
|
2,39
|
2,48
|
2,435
|
| 19/08/2026 |
124 039 |
2,97%
|
2,35
|
2,335
|
2,46
|
2,43
|
| 18/08/2026 |
142 714 |
-3,08%
|
2,445
|
2,36
|
2,455
|
2,36
|
| 17/08/2026 |
86 625 |
-1,82%
|
2,48
|
2,435
|
2,48
|
2,435
|
| 14/08/2026 |
67 661 |
0,41%
|
2,54
|
2,45
|
2,54
|
2,48
|
| 13/08/2026 |
84 196 |
-1,00%
|
2,55
|
2,46
|
2,55
|
2,47
|
| 12/08/2026 |
195 330 |
-3,11%
|
2,56
|
2,45
|
2,565
|
2,495
|
| 11/08/2026 |
111 076 |
-2,83%
|
2,64
|
2,57
|
2,69
|
2,575
|
| 10/08/2026 |
257 128 |
2,71%
|
2,58
|
2,53
|
2,69
|
2,65
|
| 07/08/2026 |
196 868 |
2,99%
|
2,53
|
2,50
|
2,62
|
2,58
|
| 06/08/2026 |
220 088 |
3,30%
|
2,39
|
2,39
|
2,51
|
2,505
|
| 05/08/2026 |
165 020 |
3,63%
|
2,35
|
2,34
|
2,43
|
2,425
|
| 04/08/2026 |
90 852 |
1,52%
|
2,35
|
2,28
|
2,36
|
2,34
|
| 03/08/2026 |
195 661 |
-0,43%
|
2,30
|
2,30
|
2,405
|
2,305
|
| 31/07/2026 |
283 035 |
7,43%
|
2,20
|
2,13
|
2,335
|
2,315
|
| 30/07/2026 |
703 845 |
-10,02%
|
2,23
|
2,155
|
2,39
|
2,155
|
| 29/07/2026 |
267 358 |
4,13%
|
2,30
|
2,30
|
2,49
|
2,395
|
| 28/07/2026 |
203 659 |
2,22%
|
2,24
|
2,24
|
2,33
|
2,30
|
| 27/07/2026 |
81 281 |
2,74%
|
2,22
|
2,205
|
2,27
|
2,25
|
| 24/07/2026 |
70 699 |
0,23%
|
2,19
|
2,16
|
2,23
|
2,19
|
| 23/07/2026 |
82 340 |
-3,53%
|
2,275
|
2,17
|
2,275
|
2,185
|
| 22/07/2026 |
44 162 |
2,49%
|
2,21
|
2,21
|
2,29
|
2,265
|
| 21/07/2026 |
109 413 |
-2,86%
|
2,335
|
2,205
|
2,335
|
2,21
|
| 20/07/2026 |
120 915 |
1,11%
|
2,26
|
2,235
|
2,30
|
2,275
|
| 17/07/2026 |
86 876 |
-3,85%
|
2,375
|
2,25
|
2,375
|
2,25
|
| 16/07/2026 |
221 457 |
6,12%
|
2,20
|
2,20
|
2,37
|
2,34
|
| 15/07/2026 |
186 492 |
0,69%
|
2,175
|
2,165
|
2,24
|
2,205
|
| 14/07/2026 |
214 548 |
0,92%
|
2,24
|
2,125
|
2,24
|
2,19
|
| 13/07/2026 |
449 490 |
-1,81%
|
2,21
|
2,17
|
2,255
|
2,17
|
| 10/07/2026 |
128 959 |
0,23%
|
2,23
|
2,195
|
2,25
|
2,21
|
| 09/07/2026 |
289 422 |
-4,13%
|
2,30
|
2,205
|
2,35
|
2,205
|
| 08/07/2026 |
140 796 |
-3,36%
|
2,38
|
2,30
|
2,39
|
2,30
|
| 07/07/2026 |
156 075 |
0,00%
|
2,385
|
2,38
|
2,46
|
2,38
|
| 06/07/2026 |
80 457 |
-2,26%
|
2,43
|
2,38
|
2,475
|
2,38
|
| 03/07/2026 |
145 880 |
-1,22%
|
2,455
|
2,435
|
2,505
|
2,435
|
| 02/07/2026 |
240 554 |
1,44%
|
2,43
|
2,43
|
2,50
|
2,465
|
| 01/07/2026 |
101 681 |
0,62%
|
2,425
|
2,40
|
2,445
|
2,43
|
| 30/06/2026 |
160 838 |
-3,79%
|
2,49
|
2,41
|
2,50
|
2,415
|
| 29/06/2026 |
158 951 |
-0,59%
|
2,54
|
2,51
|
2,56
|
2,51
|
| 26/06/2026 |
140 505 |
0,20%
|
2,525
|
2,49
|
2,54
|
2,525
|
| 25/06/2026 |
151 957 |
1,61%
|
2,48
|
2,46
|
2,57
|
2,52
|
| 24/06/2026 |
264 800 |
2,69%
|
2,40
|
2,375
|
2,495
|
2,48
|
| 23/06/2026 |
126 862 |
0,21%
|
2,43
|
2,36
|
2,43
|
2,415
|
| 19/06/2026 |
76 046 |
0,00%
|
2,44
|
2,41
|
2,48
|
2,41
|
| 18/06/2026 |
300 057 |
0,41%
|
2,40
|
2,37
|
2,43
|
2,43
|
| 17/06/2026 |
243 306 |
-2,42%
|
2,47
|
2,37
|
2,47
|
2,42
|
| 16/06/2026 |
125 580 |
0,81%
|
2,46
|
2,45
|
2,51
|
2,48
|
| 15/06/2026 |
179 345 |
-0,20%
|
2,515
|
2,445
|
2,555
|
2,46
|
| 12/06/2026 |
192 565 |
0,00%
|
2,50
|
2,44
|
2,56
|
2,465
|
| 11/06/2026 |
195 282 |
-3,33%
|
2,555
|
2,465
|
2,575
|
2,465
|
| 10/06/2026 |
685 696 |
0,59%
|
2,54
|
2,515
|
2,60
|
2,55
|
| 09/06/2026 |
353 655 |
1,81%
|
2,50
|
2,50
|
2,595
|
2,535
|
| 08/06/2026 |
217 216 |
-3,49%
|
2,58
|
2,49
|
2,58
|
2,49
|
| 05/06/2026 |
213 842 |
0,78%
|
2,58
|
2,56
|
2,675
|
2,58
|
| 04/06/2026 |
149 999 |
-1,16%
|
2,60
|
2,55
|
2,62
|
2,56
|
| 03/06/2026 |
207 117 |
-1,15%
|
2,605
|
2,575
|
2,67
|
2,59
|
| 02/06/2026 |
304 682 |
0,96%
|
2,56
|
2,545
|
2,635
|
2,62
|
| 01/06/2026 |
264 651 |
-0,38%
|
2,655
|
2,59
|
2,745
|
2,595
|
| 29/05/2026 |
2 743 064 |
-4,75%
|
2,725
|
2,605
|
2,77
|
2,605
|
