Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 4.720 | 4.810 | 4.560 | 4.715 | 4.715 | 159,868 |
| 2025-05-28 | 4.210 | 4.710 | 4.180 | 4.575 | 4.575 | 253,607 |
| 2025-05-27 | 4.150 | 4.270 | 4.150 | 4.210 | 4.210 | 46,091 |
| 2025-05-26 | 4.115 | 4.225 | 4.115 | 4.135 | 4.135 | 63,430 |
| 2025-05-23 | 4.170 | 4.245 | 4.000 | 4.070 | 4.070 | 75,551 |
| 2025-05-22 | 4.335 | 4.335 | 4.105 | 4.135 | 4.135 | 69,421 |
| 2025-05-21 | 4.150 | 4.390 | 4.085 | 4.315 | 4.315 | 111,083 |
| 2025-05-20 | 4.075 | 4.185 | 4.000 | 4.180 | 4.180 | 38,393 |
| 2025-05-19 | 4.135 | 4.155 | 3.970 | 4.035 | 4.035 | 63,846 |
| 2025-05-16 | 4.260 | 4.260 | 4.120 | 4.140 | 4.140 | 30,534 |
| 2025-05-15 | 4.280 | 4.350 | 4.150 | 4.230 | 4.230 | 68,546 |
| 2025-05-14 | 4.350 | 4.470 | 4.290 | 4.290 | 4.290 | 57,108 |
| 2025-05-13 | 4.345 | 4.360 | 4.260 | 4.275 | 4.275 | 29,080 |
| 2025-05-12 | 4.260 | 4.370 | 4.150 | 4.355 | 4.355 | 112,399 |
| 2025-05-09 | 3.980 | 4.270 | 3.980 | 4.265 | 4.265 | 129,402 |
| 2025-05-08 | 3.915 | 3.990 | 3.845 | 3.930 | 3.930 | 35,198 |
| 2025-05-07 | 3.950 | 3.950 | 3.855 | 3.880 | 3.880 | 23,194 |
| 2025-05-06 | 4.090 | 4.105 | 3.945 | 3.950 | 3.950 | 45,698 |
| 2025-05-05 | 4.220 | 4.220 | 4.020 | 4.090 | 4.090 | 51,459 |
| 2025-05-02 | 4.205 | 4.230 | 4.100 | 4.230 | 4.230 | 47,817 |
| 2025-04-30 | 4.145 | 4.240 | 4.100 | 4.190 | 4.190 | 33,351 |
| 2025-04-29 | 4.115 | 4.210 | 4.100 | 4.140 | 4.140 | 47,943 |
| 2025-04-28 | 4.000 | 4.220 | 4.000 | 4.080 | 4.080 | 70,837 |
| 2025-04-25 | 4.075 | 4.085 | 3.925 | 4.015 | 4.015 | 53,518 |
| 2025-04-24 | 3.900 | 4.060 | 3.785 | 4.020 | 4.020 | 126,591 |
| 2025-04-23 | 3.800 | 3.885 | 3.780 | 3.820 | 3.820 | 75,977 |
| 2025-04-22 | 3.815 | 3.815 | 3.720 | 3.755 | 3.755 | 29,827 |
| 2025-04-17 | 3.900 | 3.900 | 3.760 | 3.815 | 3.815 | 43,211 |
| 2025-04-16 | 3.900 | 3.900 | 3.785 | 3.840 | 3.840 | 23,945 |
| 2025-04-15 | 3.900 | 3.970 | 3.850 | 3.875 | 3.875 | 57,333 |
| 2025-04-14 | 3.970 | 3.970 | 3.885 | 3.890 | 3.890 | 49,961 |
| 2025-04-11 | 3.830 | 3.935 | 3.760 | 3.870 | 3.870 | 88,606 |
| 2025-04-10 | 3.900 | 3.905 | 3.720 | 3.775 | 3.775 | 103,394 |
| 2025-04-09 | 3.835 | 3.835 | 3.540 | 3.540 | 3.540 | 150,878 |
| 2025-04-08 | 4.005 | 4.200 | 3.880 | 3.940 | 3.940 | 107,018 |
| 2025-04-07 | 3.520 | 3.920 | 3.495 | 3.920 | 3.920 | 147,137 |
| 2025-04-04 | 4.000 | 4.130 | 3.830 | 3.960 | 3.960 | 156,730 |
| 2025-04-03 | 4.150 | 4.210 | 4.000 | 4.010 | 4.010 | 94,016 |
| 2025-04-02 | 4.200 | 4.290 | 4.040 | 4.250 | 4.250 | 148,362 |
| 2025-04-01 | 4.400 | 4.530 | 4.140 | 4.140 | 4.140 | 143,669 |
| 2025-03-31 | 4.600 | 4.610 | 4.250 | 4.320 | 4.320 | 169,160 |
| 2025-03-28 | 4.850 | 4.850 | 4.650 | 4.650 | 4.650 | 70,761 |
| 2025-03-27 | 4.810 | 5.040 | 4.760 | 4.860 | 4.860 | 125,040 |
| 2025-03-26 | 4.990 | 4.990 | 4.790 | 4.800 | 4.800 | 89,099 |
| 2025-03-25 | 4.900 | 5.000 | 4.830 | 4.930 | 4.930 | 68,486 |
| 2025-03-24 | 4.710 | 4.790 | 4.710 | 4.760 | 4.760 | 28,684 |
| 2025-03-21 | 4.700 | 4.730 | 4.630 | 4.680 | 4.680 | 42,084 |
| 2025-03-20 | 4.710 | 4.780 | 4.620 | 4.720 | 4.720 | 74,362 |
| 2025-03-19 | 4.650 | 4.720 | 4.520 | 4.700 | 4.700 | 105,272 |
| 2025-03-18 | 4.800 | 4.830 | 4.640 | 4.680 | 4.680 | 74,156 |
| 2025-03-17 | 4.850 | 4.900 | 4.740 | 4.800 | 4.800 | 81,945 |
| 2025-03-14 | 4.760 | 4.960 | 4.700 | 4.880 | 4.880 | 74,629 |
| 2025-03-13 | 4.840 | 4.840 | 4.720 | 4.720 | 4.720 | 37,476 |
| 2025-03-12 | 4.780 | 4.860 | 4.770 | 4.840 | 4.840 | 39,589 |
| 2025-03-11 | 4.830 | 4.910 | 4.780 | 4.780 | 4.780 | 82,994 |
| 2025-03-10 | 5.000 | 5.000 | 4.840 | 4.860 | 4.860 | 72,110 |
| 2025-03-07 | 5.040 | 5.040 | 4.930 | 5.000 | 5.000 | 25,270 |
| 2025-03-06 | 5.100 | 5.100 | 4.920 | 5.040 | 5.040 | 55,377 |
| 2025-03-05 | 5.100 | 5.180 | 4.960 | 5.000 | 5.000 | 64,150 |
| 2025-03-04 | 5.280 | 5.280 | 4.950 | 4.950 | 4.950 | 133,334 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.