Ontex Group NV (ONTEX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/12/2025 |
136.050 |
-1,55%
|
6,50
|
6,29
|
6,50
|
6,37
|
| 02/12/2025 |
115.022 |
-0,77%
|
6,53
|
6,43
|
6,58
|
6,47
|
| 01/12/2025 |
68.122 |
0,46%
|
6,48
|
6,42
|
6,57
|
6,52
|
| 28/11/2025 |
100.851 |
1,41%
|
6,39
|
6,38
|
6,50
|
6,49
|
| 27/11/2025 |
147.202 |
0,47%
|
6,39
|
6,38
|
6,44
|
6,40
|
| 26/11/2025 |
77.510 |
0,79%
|
6,30
|
6,30
|
6,43
|
6,37
|
| 25/11/2025 |
65.363 |
1,61%
|
6,25
|
6,18
|
6,33
|
6,32
|
| 24/11/2025 |
71.013 |
1,47%
|
6,15
|
6,14
|
6,24
|
6,22
|
| 21/11/2025 |
34.012 |
0,82%
|
6,05
|
6,03
|
6,13
|
6,13
|
| 20/11/2025 |
79.666 |
-0,33%
|
6,10
|
6,05
|
6,13
|
6,08
|
| 19/11/2025 |
93.758 |
-0,65%
|
6,09
|
6,06
|
6,15
|
6,10
|
| 18/11/2025 |
115.691 |
-1,76%
|
6,15
|
6,07
|
6,17
|
6,14
|
| 17/11/2025 |
29.778 |
-0,48%
|
6,30
|
6,15
|
6,30
|
6,25
|
| 14/11/2025 |
59.357 |
0,00%
|
6,22
|
6,19
|
6,28
|
6,28
|
| 13/11/2025 |
68.666 |
-2,33%
|
6,42
|
6,22
|
6,44
|
6,28
|
| 12/11/2025 |
82.802 |
2,06%
|
6,30
|
6,28
|
6,49
|
6,43
|
| 11/11/2025 |
40.971 |
1,61%
|
6,24
|
6,23
|
6,30
|
6,30
|
| 10/11/2025 |
82.748 |
-0,96%
|
6,20
|
6,18
|
6,33
|
6,20
|
| 07/11/2025 |
57.879 |
0,97%
|
6,17
|
6,13
|
6,27
|
6,26
|
| 06/11/2025 |
100.979 |
-2,36%
|
6,27
|
6,17
|
6,35
|
6,20
|
| 05/11/2025 |
34.755 |
-0,78%
|
6,32
|
6,26
|
6,38
|
6,35
|
| 04/11/2025 |
59.696 |
1,27%
|
6,27
|
6,23
|
6,40
|
6,40
|
| 03/11/2025 |
63.360 |
-0,32%
|
6,33
|
6,24
|
6,34
|
6,32
|
| 31/10/2025 |
88.750 |
-1,71%
|
6,42
|
6,25
|
6,44
|
6,34
|
| 30/10/2025 |
201.200 |
2,38%
|
6,30
|
6,16
|
6,48
|
6,45
|
| 29/10/2025 |
112.327 |
0,48%
|
6,22
|
6,22
|
6,40
|
6,30
|
| 28/10/2025 |
64.946 |
-0,32%
|
6,25
|
6,22
|
6,31
|
6,27
|
| 27/10/2025 |
45.267 |
-0,79%
|
6,39
|
6,29
|
6,39
|
6,29
|
| 24/10/2025 |
105.814 |
0,16%
|
6,35
|
6,26
|
6,40
|
6,34
|
| 23/10/2025 |
73.113 |
0,80%
|
6,28
|
6,27
|
6,39
|
6,33
|
| 22/10/2025 |
60.776 |
0,48%
|
6,22
|
6,16
|
6,28
|
6,28
|
| 21/10/2025 |
41.334 |
-0,48%
|
6,26
|
6,12
|
6,26
|
6,25
|
| 20/10/2025 |
74.026 |
0,48%
|
6,25
|
6,17
|
6,28
|
6,28
|
| 17/10/2025 |
77.404 |
1,13%
|
6,13
|
6,07
|
6,27
|
6,25
|
| 16/10/2025 |
64.972 |
0,00%
|
6,10
|
6,10
|
6,21
|
6,18
|
| 15/10/2025 |
119.124 |
1,48%
|
6,08
|
6,08
|
6,24
|
6,18
|
| 14/10/2025 |
95.851 |
-0,81%
|
6,11
|
6,06
|
6,15
|
6,09
|
| 13/10/2025 |
44.508 |
0,00%
|
6,10
|
6,10
|
6,18
|
6,14
|
| 10/10/2025 |
83.529 |
-0,33%
|
6,15
|
6,12
|
6,20
|
6,14
|
| 09/10/2025 |
83.500 |
0,33%
|
6,15
|
6,12
|
6,21
|
6,16
|
| 08/10/2025 |
78.018 |
0,33%
|
6,12
|
6,05
|
6,18
|
6,14
|
| 07/10/2025 |
109.016 |
-1,92%
|
6,21
|
6,11
|
6,26
|
6,12
|
| 06/10/2025 |
65.907 |
-0,32%
|
6,24
|
6,21
|
6,29
|
6,24
|
| 03/10/2025 |
95.446 |
0,64%
|
6,22
|
6,22
|
6,31
|
6,26
|
| 02/10/2025 |
90.867 |
-0,16%
|
6,20
|
6,15
|
6,25
|
6,22
|
| 01/10/2025 |
86.507 |
-1,42%
|
6,18
|
6,12
|
6,34
|
6,23
|
| 30/09/2025 |
86.280 |
0,32%
|
6,31
|
6,20
|
6,33
|
6,32
|
| 29/09/2025 |
136.503 |
1,29%
|
6,20
|
6,20
|
6,31
|
6,30
|
| 26/09/2025 |
119.011 |
0,49%
|
6,17
|
6,12
|
6,22
|
6,22
|
| 25/09/2025 |
67.957 |
-0,32%
|
6,23
|
6,17
|
6,28
|
6,19
|
| 24/09/2025 |
127.034 |
-1,27%
|
6,30
|
6,21
|
6,33
|
6,21
|
| 23/09/2025 |
63.191 |
-0,32%
|
6,31
|
6,29
|
6,38
|
6,29
|
| 22/09/2025 |
133.830 |
-3,22%
|
6,40
|
6,28
|
6,44
|
6,31
|
| 19/09/2025 |
310.815 |
-1,06%
|
6,61
|
6,52
|
6,63
|
6,52
|
| 18/09/2025 |
179.917 |
0,77%
|
6,62
|
6,53
|
6,65
|
6,59
|
| 17/09/2025 |
158.557 |
4,81%
|
6,27
|
6,27
|
6,58
|
6,54
|
| 16/09/2025 |
174.602 |
-0,48%
|
6,25
|
6,22
|
6,29
|
6,24
|
| 15/09/2025 |
144.736 |
-0,48%
|
6,20
|
6,17
|
6,40
|
6,27
|
| 12/09/2025 |
80.248 |
-0,63%
|
6,33
|
6,30
|
6,40
|
6,30
|
| 11/09/2025 |
152.110 |
-0,63%
|
6,38
|
6,25
|
6,39
|
6,34
|
| 10/09/2025 |
158.639 |
-2,60%
|
6,50
|
6,36
|
6,52
|
6,38
|
| 09/09/2025 |
50.125 |
0,15%
|
6,54
|
6,53
|
6,65
|
6,55
|
| 08/09/2025 |
58.780 |
0,31%
|
6,48
|
6,45
|
6,56
|
6,54
|
| 05/09/2025 |
54.394 |
-2,10%
|
6,68
|
6,52
|
6,72
|
6,52
|
| 04/09/2025 |
74.232 |
2,15%
|
6,53
|
6,53
|
6,71
|
6,66
|
| 03/09/2025 |
53.247 |
0,62%
|
6,52
|
6,44
|
6,56
|
6,52
|
| 02/09/2025 |
162.726 |
0,16%
|
6,45
|
6,39
|
6,48
|
6,48
|
| 01/09/2025 |
66.535 |
-0,61%
|
6,50
|
6,46
|
6,60
|
6,47
|
| 29/08/2025 |
87.071 |
0,46%
|
6,45
|
6,44
|
6,61
|
6,51
|
| 28/08/2025 |
46.839 |
-0,92%
|
6,53
|
6,48
|
6,61
|
6,48
|
| 27/08/2025 |
99.842 |
0,00%
|
6,50
|
6,44
|
6,58
|
6,54
|
| 26/08/2025 |
162.477 |
-0,46%
|
6,55
|
6,50
|
6,62
|
6,54
|
| 25/08/2025 |
91.036 |
-1,35%
|
6,62
|
6,57
|
6,70
|
6,57
|
| 22/08/2025 |
128.903 |
1,84%
|
6,55
|
6,55
|
6,70
|
6,66
|
| 21/08/2025 |
75.072 |
0,00%
|
6,50
|
6,45
|
6,55
|
6,54
|
| 20/08/2025 |
75.496 |
0,93%
|
6,55
|
6,46
|
6,55
|
6,54
|
| 19/08/2025 |
68.505 |
1,89%
|
6,35
|
6,35
|
6,54
|
6,48
|
| 18/08/2025 |
96.597 |
-0,31%
|
6,39
|
6,30
|
6,42
|
6,36
|
| 15/08/2025 |
127.930 |
1,43%
|
6,33
|
6,33
|
6,46
|
6,38
|
| 14/08/2025 |
114.954 |
-1,72%
|
6,38
|
6,28
|
6,40
|
6,29
|
| 13/08/2025 |
185.035 |
0,00%
|
6,40
|
6,28
|
6,46
|
6,40
|
| 12/08/2025 |
72.513 |
-0,31%
|
6,40
|
6,39
|
6,45
|
6,40
|
| 11/08/2025 |
48.372 |
0,79%
|
6,38
|
6,35
|
6,43
|
6,42
|
| 08/08/2025 |
145.654 |
0,63%
|
6,35
|
6,34
|
6,40
|
6,37
|
| 07/08/2025 |
128.992 |
0,16%
|
6,36
|
6,33
|
6,47
|
6,33
|
| 06/08/2025 |
268.866 |
-4,24%
|
6,60
|
6,32
|
6,61
|
6,32
|
| 05/08/2025 |
224.923 |
0,00%
|
6,58
|
6,56
|
6,67
|
6,60
|
| 04/08/2025 |
178.649 |
0,00%
|
6,60
|
6,55
|
6,66
|
6,60
|
| 01/08/2025 |
237.781 |
-3,23%
|
6,71
|
6,54
|
6,71
|
6,60
|
| 31/07/2025 |
294.162 |
2,40%
|
6,82
|
6,69
|
7,04
|
6,82
|
| 30/07/2025 |
188.302 |
0,30%
|
6,65
|
6,59
|
6,68
|
6,66
|
| 29/07/2025 |
186.380 |
-0,15%
|
6,69
|
6,63
|
6,75
|
6,64
|
| 28/07/2025 |
138.223 |
0,45%
|
6,70
|
6,64
|
6,71
|
6,65
|
| 25/07/2025 |
98.161 |
0,00%
|
6,56
|
6,56
|
6,66
|
6,62
|
| 24/07/2025 |
144.072 |
2,64%
|
6,50
|
6,48
|
6,65
|
6,62
|
| 23/07/2025 |
94.869 |
2,38%
|
6,38
|
6,38
|
6,49
|
6,45
|
| 22/07/2025 |
168.172 |
-0,16%
|
6,30
|
6,29
|
6,38
|
6,30
|
| 21/07/2025 |
191.137 |
0,16%
|
6,29
|
6,26
|
6,37
|
6,31
|
| 18/07/2025 |
422.097 |
-1,87%
|
6,16
|
6,16
|
6,41
|
6,30
|
| 17/07/2025 |
314.139 |
0,16%
|
6,45
|
6,32
|
6,54
|
6,42
|
