Onward Medical N.V. (ONWD.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 5.26 | 5.34 | 5.02 | 5.20 | 5.20 | 110,916 |
| 23 May 2024 | 5.92 | 6.18 | 5.28 | 5.30 | 5.30 | 261,250 |
| 22 May 2024 | 5.38 | 5.82 | 5.20 | 5.80 | 5.80 | 219,370 |
| 21 May 2024 | 5.38 | 5.48 | 5.16 | 5.18 | 5.18 | 228,314 |
| 20 May 2024 | 4.99 | 5.20 | 4.86 | 4.92 | 4.92 | 55,555 |
| 17 May 2024 | 4.87 | 4.98 | 4.86 | 4.92 | 4.92 | 20,506 |
| 16 May 2024 | 4.82 | 4.95 | 4.82 | 4.85 | 4.85 | 14,944 |
| 15 May 2024 | 4.56 | 4.90 | 4.56 | 4.81 | 4.81 | 65,408 |
| 14 May 2024 | 4.68 | 4.69 | 4.51 | 4.56 | 4.56 | 78,239 |
| 13 May 2024 | 4.77 | 4.77 | 4.65 | 4.68 | 4.68 | 37,021 |
| 10 May 2024 | 4.94 | 4.94 | 4.70 | 4.73 | 4.73 | 21,232 |
| 09 May 2024 | 4.98 | 4.98 | 4.81 | 4.84 | 4.84 | 6,934 |
| 08 May 2024 | 4.95 | 4.99 | 4.88 | 4.88 | 4.88 | 18,156 |
| 07 May 2024 | 4.80 | 4.91 | 4.70 | 4.91 | 4.91 | 26,732 |
| 06 May 2024 | 4.87 | 4.87 | 4.64 | 4.71 | 4.71 | 24,553 |
| 03 May 2024 | 4.84 | 4.89 | 4.76 | 4.87 | 4.87 | 31,727 |
| 02 May 2024 | 4.84 | 4.84 | 4.70 | 4.75 | 4.75 | 25,938 |
| 30 Apr 2024 | 4.80 | 4.80 | 4.63 | 4.76 | 4.76 | 28,449 |
| 29 Apr 2024 | 4.70 | 4.74 | 4.56 | 4.71 | 4.71 | 24,897 |
| 26 Apr 2024 | 4.70 | 4.76 | 4.55 | 4.69 | 4.69 | 57,088 |
| 25 Apr 2024 | 4.98 | 5.00 | 4.60 | 4.64 | 4.64 | 117,097 |
| 24 Apr 2024 | 5.02 | 5.18 | 4.82 | 4.85 | 4.85 | 92,312 |
| 23 Apr 2024 | 5.10 | 5.12 | 5.02 | 5.06 | 5.06 | 20,459 |
| 22 Apr 2024 | 5.10 | 5.26 | 5.02 | 5.02 | 5.02 | 52,428 |
| 19 Apr 2024 | 5.26 | 5.26 | 4.96 | 5.08 | 5.08 | 87,021 |
| 18 Apr 2024 | 5.36 | 5.42 | 5.28 | 5.32 | 5.32 | 35,610 |
| 17 Apr 2024 | 5.32 | 5.66 | 5.30 | 5.30 | 5.30 | 80,392 |
| 16 Apr 2024 | 5.82 | 5.82 | 5.24 | 5.30 | 5.30 | 193,976 |
| 15 Apr 2024 | 5.98 | 6.02 | 5.72 | 5.78 | 5.78 | 67,551 |
| 12 Apr 2024 | 5.60 | 5.98 | 5.58 | 5.96 | 5.96 | 103,736 |
| 11 Apr 2024 | 5.90 | 5.98 | 5.52 | 5.58 | 5.58 | 110,697 |
| 10 Apr 2024 | 5.98 | 6.10 | 5.56 | 5.72 | 5.72 | 246,204 |
| 09 Apr 2024 | 5.20 | 6.14 | 5.10 | 6.02 | 6.02 | 526,053 |
| 08 Apr 2024 | 4.92 | 5.16 | 4.92 | 5.00 | 5.00 | 79,494 |
| 05 Apr 2024 | 4.96 | 4.96 | 4.84 | 4.85 | 4.85 | 45,703 |
| 04 Apr 2024 | 4.95 | 4.99 | 4.88 | 4.88 | 4.88 | 34,273 |
| 03 Apr 2024 | 4.98 | 5.02 | 4.83 | 4.94 | 4.94 | 31,635 |
| 02 Apr 2024 | 4.98 | 5.16 | 4.90 | 5.02 | 5.02 | 213,044 |
| 28 Mar 2024 | 4.79 | 4.80 | 4.65 | 4.78 | 4.78 | 73,203 |
| 27 Mar 2024 | 4.85 | 4.94 | 4.58 | 4.79 | 4.79 | 211,127 |
| 26 Mar 2024 | 5.08 | 5.08 | 4.80 | 4.85 | 4.85 | 107,790 |
| 25 Mar 2024 | 5.12 | 5.16 | 5.00 | 5.04 | 5.04 | 120,258 |
| 22 Mar 2024 | 4.75 | 5.00 | 4.75 | 4.95 | 4.95 | 227,790 |
| 21 Mar 2024 | 4.61 | 4.92 | 4.56 | 4.71 | 4.71 | 869,815 |
| 20 Mar 2024 | 5.90 | 6.30 | 5.84 | 6.00 | 6.00 | 38,184 |
| 19 Mar 2024 | 6.30 | 6.40 | 5.94 | 5.98 | 5.98 | 85,342 |
| 18 Mar 2024 | 5.70 | 6.26 | 5.60 | 6.14 | 6.14 | 199,966 |
| 15 Mar 2024 | 5.46 | 5.62 | 5.12 | 5.52 | 5.52 | 57,214 |
| 14 Mar 2024 | 5.76 | 5.76 | 5.42 | 5.42 | 5.42 | 28,178 |
| 13 Mar 2024 | 5.80 | 5.80 | 5.26 | 5.58 | 5.58 | 168,072 |
| 12 Mar 2024 | 6.04 | 6.14 | 5.82 | 5.88 | 5.88 | 145,802 |
| 11 Mar 2024 | 5.12 | 6.40 | 5.12 | 6.30 | 6.30 | 441,112 |
| 08 Mar 2024 | 4.87 | 4.88 | 4.62 | 4.84 | 4.84 | 52,465 |
| 07 Mar 2024 | 4.93 | 4.93 | 4.61 | 4.87 | 4.87 | 31,846 |
| 06 Mar 2024 | 4.98 | 5.10 | 4.85 | 4.90 | 4.90 | 27,533 |
| 05 Mar 2024 | 5.28 | 5.28 | 4.92 | 5.02 | 5.02 | 46,417 |
| 04 Mar 2024 | 5.26 | 5.28 | 5.08 | 5.20 | 5.20 | 53,184 |
| 01 Mar 2024 | 4.85 | 5.18 | 4.81 | 5.00 | 5.00 | 90,040 |
| 29 Feb 2024 | 4.33 | 4.90 | 4.30 | 4.71 | 4.71 | 73,076 |
| 28 Feb 2024 | 5.06 | 5.06 | 4.33 | 4.40 | 4.40 | 125,625 |
| 27 Feb 2024 | 5.50 | 5.50 | 5.02 | 5.10 | 5.10 | 56,150 |
| 26 Feb 2024 | 5.46 | 5.62 | 5.28 | 5.38 | 5.38 | 26,330 |
| 23 Feb 2024 | 5.66 | 5.70 | 5.44 | 5.44 | 5.44 | 24,293 |
| 22 Feb 2024 | 5.60 | 5.72 | 5.40 | 5.56 | 5.56 | 38,583 |
| 21 Feb 2024 | 5.64 | 5.64 | 5.12 | 5.40 | 5.40 | 44,658 |
| 20 Feb 2024 | 5.94 | 5.94 | 5.62 | 5.64 | 5.64 | 22,373 |
| 19 Feb 2024 | 5.94 | 6.00 | 5.72 | 5.84 | 5.84 | 55,763 |
| 16 Feb 2024 | 5.30 | 5.78 | 5.30 | 5.62 | 5.62 | 63,803 |
| 15 Feb 2024 | 5.80 | 5.80 | 4.90 | 5.30 | 5.30 | 195,735 |
| 14 Feb 2024 | 6.14 | 6.14 | 5.70 | 5.78 | 5.78 | 183,614 |
| 13 Feb 2024 | 6.30 | 6.56 | 5.68 | 6.20 | 6.20 | 393,191 |
| 12 Feb 2024 | 5.98 | 6.58 | 5.70 | 6.58 | 6.58 | 534,969 |
| 09 Feb 2024 | 4.19 | 5.56 | 4.10 | 5.50 | 5.50 | 501,816 |
| 08 Feb 2024 | 2.99 | 3.92 | 2.99 | 3.83 | 3.83 | 406,804 |
| 07 Feb 2024 | 3.06 | 3.06 | 2.80 | 2.83 | 2.83 | 52,809 |
| 06 Feb 2024 | 3.44 | 3.44 | 3.10 | 3.11 | 3.11 | 41,488 |
| 05 Feb 2024 | 3.39 | 3.46 | 3.30 | 3.38 | 3.38 | 49,827 |
| 02 Feb 2024 | 3.25 | 3.33 | 3.12 | 3.27 | 3.27 | 43,009 |
| 01 Feb 2024 | 3.50 | 3.60 | 3.11 | 3.11 | 3.11 | 111,022 |
| 31 Jan 2024 | 3.00 | 3.62 | 2.90 | 3.47 | 3.47 | 370,872 |
| 30 Jan 2024 | 2.57 | 3.39 | 2.43 | 2.87 | 2.87 | 238,679 |
| 29 Jan 2024 | 2.35 | 2.44 | 2.31 | 2.36 | 2.36 | 16,975 |
| 26 Jan 2024 | 2.40 | 2.44 | 2.22 | 2.32 | 2.32 | 35,875 |
| 25 Jan 2024 | 2.38 | 2.42 | 2.25 | 2.38 | 2.38 | 45,319 |
| 24 Jan 2024 | 2.16 | 2.37 | 2.10 | 2.25 | 2.25 | 91,364 |
| 23 Jan 2024 | 2.20 | 2.24 | 2.10 | 2.10 | 2.10 | 44,993 |
| 22 Jan 2024 | 2.09 | 2.28 | 2.08 | 2.08 | 2.08 | 50,809 |
| 19 Jan 2024 | 2.18 | 2.18 | 1.85 | 2.08 | 2.08 | 132,437 |
| 18 Jan 2024 | 2.50 | 2.57 | 2.10 | 2.18 | 2.18 | 111,568 |
| 17 Jan 2024 | 2.72 | 2.79 | 2.33 | 2.48 | 2.48 | 64,521 |
| 16 Jan 2024 | 2.91 | 2.95 | 2.70 | 2.73 | 2.73 | 23,625 |
| 15 Jan 2024 | 2.97 | 3.00 | 2.94 | 2.94 | 2.94 | 6,208 |
| 12 Jan 2024 | 2.96 | 3.04 | 2.95 | 2.96 | 2.96 | 40,944 |
| 11 Jan 2024 | 3.05 | 3.05 | 2.87 | 2.99 | 2.99 | 10,048 |
| 10 Jan 2024 | 2.90 | 3.14 | 2.85 | 3.03 | 3.03 | 33,424 |
| 09 Jan 2024 | 3.04 | 3.13 | 3.02 | 3.03 | 3.03 | 4,808 |
| 08 Jan 2024 | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | 6,507 |
| 05 Jan 2024 | 3.20 | 3.20 | 3.07 | 3.07 | 3.07 | 9,850 |
| 04 Jan 2024 | 3.10 | 3.18 | 3.09 | 3.09 | 3.09 | 6,399 |
| 03 Jan 2024 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | 19,099 |
| *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.