Onward Medical N.V. (ONWD.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.8400 | 4.8900 | 4.7600 | 4.8700 | 4.8700 | 31,727 |
| 02 May 2024 | 4.8400 | 4.8400 | 4.7000 | 4.7500 | 4.7500 | 25,938 |
| 30 Apr 2024 | 4.8000 | 4.8000 | 4.6300 | 4.7600 | 4.7600 | 28,449 |
| 29 Apr 2024 | 4.7000 | 4.7400 | 4.5600 | 4.7100 | 4.7100 | 24,897 |
| 26 Apr 2024 | 4.7000 | 4.7600 | 4.5500 | 4.6900 | 4.6900 | 57,088 |
| 25 Apr 2024 | 4.9800 | 5.0000 | 4.6000 | 4.6400 | 4.6400 | 117,097 |
| 24 Apr 2024 | 5.0200 | 5.1800 | 4.8200 | 4.8500 | 4.8500 | 92,312 |
| 23 Apr 2024 | 5.1000 | 5.1200 | 5.0200 | 5.0600 | 5.0600 | 20,459 |
| 22 Apr 2024 | 5.1000 | 5.2600 | 5.0200 | 5.0200 | 5.0200 | 52,428 |
| 19 Apr 2024 | 5.2600 | 5.2600 | 4.9600 | 5.0800 | 5.0800 | 87,021 |
| 18 Apr 2024 | 5.3600 | 5.4200 | 5.2800 | 5.3200 | 5.3200 | 35,610 |
| 17 Apr 2024 | 5.3200 | 5.6600 | 5.3000 | 5.3000 | 5.3000 | 80,392 |
| 16 Apr 2024 | 5.8200 | 5.8200 | 5.2400 | 5.3000 | 5.3000 | 193,976 |
| 15 Apr 2024 | 5.9800 | 6.0200 | 5.7200 | 5.7800 | 5.7800 | 67,551 |
| 12 Apr 2024 | 5.6000 | 5.9800 | 5.5800 | 5.9600 | 5.9600 | 103,736 |
| 11 Apr 2024 | 5.9000 | 5.9800 | 5.5200 | 5.5800 | 5.5800 | 110,697 |
| 10 Apr 2024 | 5.9800 | 6.1000 | 5.5600 | 5.7200 | 5.7200 | 246,204 |
| 09 Apr 2024 | 5.2000 | 6.1400 | 5.1000 | 6.0200 | 6.0200 | 526,053 |
| 08 Apr 2024 | 4.9200 | 5.1600 | 4.9200 | 5.0000 | 5.0000 | 79,494 |
| 05 Apr 2024 | 4.9600 | 4.9600 | 4.8400 | 4.8500 | 4.8500 | 45,703 |
| 04 Apr 2024 | 4.9500 | 4.9900 | 4.8800 | 4.8800 | 4.8800 | 34,273 |
| 03 Apr 2024 | 4.9800 | 5.0200 | 4.8300 | 4.9400 | 4.9400 | 31,635 |
| 02 Apr 2024 | 4.9800 | 5.1600 | 4.9000 | 5.0200 | 5.0200 | 213,044 |
| 28 Mar 2024 | 4.7900 | 4.8000 | 4.6500 | 4.7800 | 4.7800 | 73,203 |
| 27 Mar 2024 | 4.8500 | 4.9400 | 4.5800 | 4.7900 | 4.7900 | 211,127 |
| 26 Mar 2024 | 5.0800 | 5.0800 | 4.8000 | 4.8500 | 4.8500 | 107,790 |
| 25 Mar 2024 | 5.1200 | 5.1600 | 5.0000 | 5.0400 | 5.0400 | 120,258 |
| 22 Mar 2024 | 4.7500 | 5.0000 | 4.7500 | 4.9500 | 4.9500 | 227,790 |
| 21 Mar 2024 | 4.6100 | 4.9200 | 4.5600 | 4.7100 | 4.7100 | 869,815 |
| 20 Mar 2024 | 5.9000 | 6.3000 | 5.8400 | 6.0000 | 6.0000 | 38,184 |
| 19 Mar 2024 | 6.3000 | 6.4000 | 5.9400 | 5.9800 | 5.9800 | 85,342 |
| 18 Mar 2024 | 5.7000 | 6.2600 | 5.6000 | 6.1400 | 6.1400 | 199,966 |
| 15 Mar 2024 | 5.4600 | 5.6200 | 5.1200 | 5.5200 | 5.5200 | 57,214 |
| 14 Mar 2024 | 5.7600 | 5.7600 | 5.4200 | 5.4200 | 5.4200 | 28,178 |
| 13 Mar 2024 | 5.8000 | 5.8000 | 5.2600 | 5.5800 | 5.5800 | 168,072 |
| 12 Mar 2024 | 6.0400 | 6.1400 | 5.8200 | 5.8800 | 5.8800 | 145,802 |
| 11 Mar 2024 | 5.1200 | 6.4000 | 5.1200 | 6.3000 | 6.3000 | 441,112 |
| 08 Mar 2024 | 4.8700 | 4.8800 | 4.6200 | 4.8400 | 4.8400 | 52,465 |
| 07 Mar 2024 | 4.9300 | 4.9300 | 4.6100 | 4.8700 | 4.8700 | 31,846 |
| 06 Mar 2024 | 4.9800 | 5.1000 | 4.8500 | 4.9000 | 4.9000 | 27,533 |
| 05 Mar 2024 | 5.2800 | 5.2800 | 4.9200 | 5.0200 | 5.0200 | 46,417 |
| 04 Mar 2024 | 5.2600 | 5.2800 | 5.0800 | 5.2000 | 5.2000 | 53,184 |
| 01 Mar 2024 | 4.8500 | 5.1800 | 4.8100 | 5.0000 | 5.0000 | 90,040 |
| 29 Feb 2024 | 4.3300 | 4.9000 | 4.3000 | 4.7100 | 4.7100 | 73,076 |
| 28 Feb 2024 | 5.0600 | 5.0600 | 4.3300 | 4.4000 | 4.4000 | 125,625 |
| 27 Feb 2024 | 5.5000 | 5.5000 | 5.0200 | 5.1000 | 5.1000 | 56,150 |
| 26 Feb 2024 | 5.4600 | 5.6200 | 5.2800 | 5.3800 | 5.3800 | 26,330 |
| 23 Feb 2024 | 5.6600 | 5.7000 | 5.4400 | 5.4400 | 5.4400 | 24,293 |
| 22 Feb 2024 | 5.6000 | 5.7200 | 5.4000 | 5.5600 | 5.5600 | 38,583 |
| 21 Feb 2024 | 5.6400 | 5.6400 | 5.1200 | 5.4000 | 5.4000 | 44,658 |
| 20 Feb 2024 | 5.9400 | 5.9400 | 5.6200 | 5.6400 | 5.6400 | 22,373 |
| 19 Feb 2024 | 5.9400 | 6.0000 | 5.7200 | 5.8400 | 5.8400 | 55,763 |
| 16 Feb 2024 | 5.3000 | 5.7800 | 5.3000 | 5.6200 | 5.6200 | 63,803 |
| 15 Feb 2024 | 5.8000 | 5.8000 | 4.9000 | 5.3000 | 5.3000 | 195,735 |
| 14 Feb 2024 | 6.1400 | 6.1400 | 5.7000 | 5.7800 | 5.7800 | 183,614 |
| 13 Feb 2024 | 6.3000 | 6.5600 | 5.6800 | 6.2000 | 6.2000 | 393,191 |
| 12 Feb 2024 | 5.9800 | 6.5800 | 5.7000 | 6.5800 | 6.5800 | 534,969 |
| 09 Feb 2024 | 4.1900 | 5.5600 | 4.1000 | 5.5000 | 5.5000 | 501,816 |
| 08 Feb 2024 | 2.9900 | 3.9200 | 2.9900 | 3.8300 | 3.8300 | 406,804 |
| 07 Feb 2024 | 3.0600 | 3.0600 | 2.8000 | 2.8300 | 2.8300 | 52,809 |
| 06 Feb 2024 | 3.4400 | 3.4400 | 3.1000 | 3.1100 | 3.1100 | 41,488 |
| 05 Feb 2024 | 3.3900 | 3.4600 | 3.3000 | 3.3800 | 3.3800 | 49,827 |
| 02 Feb 2024 | 3.2500 | 3.3300 | 3.1200 | 3.2700 | 3.2700 | 43,009 |
| 01 Feb 2024 | 3.5000 | 3.6000 | 3.1100 | 3.1100 | 3.1100 | 111,022 |
| 31 Jan 2024 | 3.0000 | 3.6200 | 2.9000 | 3.4700 | 3.4700 | 370,872 |
| 30 Jan 2024 | 2.5700 | 3.3900 | 2.4300 | 2.8700 | 2.8700 | 238,679 |
| 29 Jan 2024 | 2.3500 | 2.4400 | 2.3100 | 2.3600 | 2.3600 | 16,975 |
| 26 Jan 2024 | 2.4000 | 2.4400 | 2.2200 | 2.3200 | 2.3200 | 35,875 |
| 25 Jan 2024 | 2.3800 | 2.4200 | 2.2500 | 2.3800 | 2.3800 | 45,319 |
| 24 Jan 2024 | 2.1600 | 2.3700 | 2.1000 | 2.2500 | 2.2500 | 91,364 |
| 23 Jan 2024 | 2.2000 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 44,993 |
| 22 Jan 2024 | 2.0900 | 2.2800 | 2.0800 | 2.0800 | 2.0800 | 50,809 |
| 19 Jan 2024 | 2.1800 | 2.1800 | 1.8500 | 2.0800 | 2.0800 | 132,437 |
| 18 Jan 2024 | 2.5000 | 2.5700 | 2.1000 | 2.1800 | 2.1800 | 111,568 |
| 17 Jan 2024 | 2.7200 | 2.7900 | 2.3300 | 2.4800 | 2.4800 | 64,521 |
| 16 Jan 2024 | 2.9100 | 2.9500 | 2.7000 | 2.7300 | 2.7300 | 23,625 |
| 15 Jan 2024 | 2.9700 | 3.0000 | 2.9400 | 2.9400 | 2.9400 | 6,208 |
| 12 Jan 2024 | 2.9600 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 40,944 |
| 11 Jan 2024 | 3.0500 | 3.0500 | 2.8700 | 2.9900 | 2.9900 | 10,048 |
| 10 Jan 2024 | 2.9000 | 3.1400 | 2.8500 | 3.0300 | 3.0300 | 33,424 |
| 09 Jan 2024 | 3.0400 | 3.1300 | 3.0200 | 3.0300 | 3.0300 | 4,808 |
| 08 Jan 2024 | 3.1600 | 3.1600 | 3.0400 | 3.0400 | 3.0400 | 6,507 |
| 05 Jan 2024 | 3.2000 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 9,850 |
| 04 Jan 2024 | 3.1000 | 3.1800 | 3.0900 | 3.0900 | 3.0900 | 6,399 |
| 03 Jan 2024 | 3.2000 | 3.2000 | 3.0900 | 3.0900 | 3.0900 | 19,099 |
| 02 Jan 2024 | 3.2800 | 3.2800 | 3.1000 | 3.1800 | 3.1800 | 21,804 |
| 29 Dec 2023 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 11,774 |
| 28 Dec 2023 | 3.2500 | 3.2500 | 3.0800 | 3.0900 | 3.0900 | 10,662 |
| 27 Dec 2023 | 3.1000 | 3.2100 | 3.0900 | 3.1800 | 3.1800 | 6,930 |
| 22 Dec 2023 | 3.1000 | 3.1500 | 3.0300 | 3.1000 | 3.1000 | 14,000 |
| 21 Dec 2023 | 3.1000 | 3.2300 | 3.0500 | 3.1100 | 3.1100 | 17,639 |
| 20 Dec 2023 | 3.1000 | 3.2500 | 3.0900 | 3.1100 | 3.1100 | 12,200 |
| 19 Dec 2023 | 3.2500 | 3.2600 | 3.0500 | 3.1000 | 3.1000 | 23,118 |
| 18 Dec 2023 | 3.3000 | 3.3000 | 3.1900 | 3.2000 | 3.2000 | 24,701 |
| 15 Dec 2023 | 3.3000 | 3.3000 | 3.2600 | 3.3000 | 3.3000 | 7,856 |
| 14 Dec 2023 | 3.3100 | 3.4000 | 3.2800 | 3.2800 | 3.2800 | 29,384 |
| 13 Dec 2023 | 3.3100 | 3.3900 | 3.3000 | 3.3700 | 3.3700 | 7,833 |
| 12 Dec 2023 | 3.4000 | 3.4000 | 3.3100 | 3.3100 | 3.3100 | 12,063 |
| 11 Dec 2023 | 3.4000 | 3.4000 | 3.3100 | 3.3900 | 3.3900 | 11,109 |
| 08 Dec 2023 | 3.3800 | 3.4000 | 3.3700 | 3.3900 | 3.3900 | 3,744 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.