ON Semiconductor Corporation (BIT:1ON)
Italy · Delayed Price · Currency is EUR 43.56
+1.37 (3.25%)
At close: Oct 8, 2025
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -5.49% | - |
| Oct 9, 2025 | 43.79 | 44.00 | 43.79 | 43.48 | 43.48 | -0.18% | 344 |
| Oct 8, 2025 | 41.80 | 41.80 | 41.52 | 43.56 | 43.56 | 3.25% | 45 |
| Oct 7, 2025 | 43.11 | 43.11 | 42.50 | 42.19 | 42.19 | -1.57% | 115 |
| Oct 6, 2025 | 42.00 | 42.91 | 42.00 | 42.87 | 42.87 | 2.33% | 190 |
| Oct 3, 2025 | 42.00 | 42.00 | 42.00 | 41.89 | 41.89 | -0.11% | 60 |
| Oct 2, 2025 | 42.01 | 42.01 | 42.01 | 41.94 | 41.94 | 0.37% | 1,000 |
| Oct 1, 2025 | 41.47 | 41.83 | 41.47 | 41.78 | 41.78 | 0.46% | 80 |
| Sep 30, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | -2.54% | - |
| Sep 29, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.29% | - |
| Sep 26, 2025 | 42.61 | 42.61 | 42.61 | 42.55 | 42.55 | -0.04% | 150 |
| Sep 25, 2025 | 43.31 | 43.31 | 42.90 | 42.57 | 42.57 | -2.18% | 52 |
| Sep 24, 2025 | 42.81 | 43.91 | 42.81 | 43.52 | 43.52 | -2.64% | 310 |
| Sep 23, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.38% | - |
| Sep 22, 2025 | 44.02 | 44.02 | 44.02 | 44.09 | 44.09 | 2.68% | 69 |
| Sep 19, 2025 | 44.32 | 44.33 | 44.32 | 42.94 | 42.94 | -3.16% | 420 |
| Sep 18, 2025 | 42.80 | 44.34 | 42.80 | 44.34 | 44.34 | 5.46% | 305 |
| Sep 17, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 2.37% | - |
| Sep 16, 2025 | 40.87 | 42.02 | 40.87 | 41.07 | 41.07 | 0.49% | 1,239 |
| Sep 15, 2025 | 40.43 | 41.15 | 39.93 | 40.87 | 40.87 | -1.35% | 1,268 |
| Sep 12, 2025 | 41.80 | 41.84 | 41.57 | 41.43 | 41.43 | 0.58% | 183 |
| Sep 11, 2025 | 42.21 | 42.21 | 42.21 | 41.19 | 41.19 | -0.71% | 4 |
| Sep 10, 2025 | 41.58 | 41.58 | 41.58 | 41.48 | 41.48 | -0.05% | 100 |
| Sep 9, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.04% | - |
| Sep 8, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -1.86% | - |
| Sep 5, 2025 | 41.40 | 41.40 | 41.40 | 42.30 | 42.30 | 2.97% | 8 |
| Sep 4, 2025 | 40.29 | 40.29 | 40.29 | 41.08 | 41.08 | 2.75% | 1 |
| Sep 3, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -2.39% | - |
| Sep 2, 2025 | 41.65 | 41.65 | 41.29 | 40.96 | 40.96 | -8.97% | 244 |
| Sep 1, 2025 | 42.67 | 42.71 | 42.67 | 45.00 | 45.00 | 4.65% | 300 |
| Aug 29, 2025 | 43.07 | 43.07 | 42.83 | 43.00 | 43.00 | -1.94% | 103 |
| Aug 28, 2025 | 44.21 | 44.21 | 43.87 | 43.85 | 43.85 | 0.72% | 121 |
| Aug 27, 2025 | 44.48 | 44.82 | 44.48 | 43.53 | 43.53 | -0.21% | 400 |
| Aug 26, 2025 | 43.43 | 43.62 | 43.43 | 43.62 | 43.62 | 0.16% | 958 |
| Aug 25, 2025 | 44.12 | 44.12 | 44.12 | 43.55 | 43.55 | -1.15% | 220 |
| Aug 22, 2025 | 42.57 | 42.58 | 42.57 | 44.06 | 44.06 | 4.40% | 170 |
| Aug 21, 2025 | 42.05 | 42.05 | 42.05 | 42.20 | 42.20 | -0.21% | 137 |
| Aug 20, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -2.16% | 50 |
| Aug 19, 2025 | 43.01 | 43.30 | 43.01 | 43.23 | 43.23 | -1.25% | 51 |
| Aug 18, 2025 | 42.50 | 43.66 | 42.50 | 43.77 | 43.77 | 0.92% | 140 |
| Aug 14, 2025 | 44.01 | 44.01 | 43.26 | 43.37 | 43.37 | -1.44% | 135 |
| Aug 13, 2025 | 42.63 | 43.20 | 42.63 | 44.01 | 44.01 | 0.77% | 151 |
| Aug 12, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 4.88% | - |
| Aug 11, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 1.26% | - |
| Aug 8, 2025 | 40.83 | 40.83 | 40.64 | 41.12 | 41.12 | -1.37% | 250 |
| Aug 7, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 2.87% | - |
| Aug 6, 2025 | 42.43 | 42.43 | 40.30 | 40.53 | 40.53 | -1.43% | 237 |
| Aug 5, 2025 | 41.88 | 42.29 | 41.00 | 41.12 | 41.12 | -5.96% | 842 |
| Aug 4, 2025 | 48.64 | 48.64 | 44.05 | 43.72 | 43.72 | -9.61% | 443 |
| Aug 1, 2025 | 47.99 | 47.99 | 47.99 | 48.37 | 48.37 | -2.37% | 2 |