Skip to main content
logo
On Holding AG (BIT:1ONON)
Italy flag Italy · Delayed Price · Currency is EUR
26.45
+0.40 (1.54%)
At close: Oct 2, 2026

BIT:1ONON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202626.0026.0026.0026.4526.451.54%250
Oct 1, 202626.6327.4526.6326.0526.05-0.38%320
Sep 30, 202627.3627.3626.3026.1526.15-0.72%164
Sep 29, 202627.8527.8527.8526.3426.341.31%20
Sep 28, 202627.0027.0026.0026.0026.00-3.70%400
Sep 25, 202626.7528.0826.7527.0027.001.09%38
Sep 24, 202626.8026.8026.8026.7126.71-2.80%385
Sep 23, 202626.0528.7426.0527.4827.48-0.76%442
Sep 22, 202624.1128.1024.0627.6927.6913.76%568
Sep 21, 202624.1924.1924.1924.3424.34-0.53%489
Sep 18, 202624.4925.1723.7024.4724.470.04%116
Sep 17, 202624.7624.7623.7024.4624.461.49%562
Sep 16, 202624.3424.3423.8024.1024.101.82%256
Sep 15, 202623.6723.6723.6723.6723.67-3.19%-
Sep 14, 202624.9926.0024.2024.4524.453.34%590
Sep 11, 202623.6623.6623.6623.6623.661.72%-
Sep 10, 202624.2124.2124.0023.2623.26-0.60%30
Sep 9, 202624.6625.4023.1623.4023.40-2.09%2,780
Sep 8, 202623.6225.2023.6223.9023.900.72%110
Sep 7, 202623.0023.6222.9623.7323.73-3.69%150
Sep 4, 202625.5025.7224.2124.6424.642.37%912
Sep 3, 202624.0724.0724.0724.0724.07-0.62%-
Sep 2, 202624.2925.8923.8224.2224.22-4.61%505
Sep 1, 202625.9225.9225.0025.3925.392.34%40
Aug 31, 202625.0025.9124.6824.8124.81-4.54%251
Aug 28, 202626.1726.4625.2025.9925.991.21%340
Aug 27, 202625.5025.5025.5025.6825.681.70%100
Aug 26, 202626.1227.5025.6125.2525.25-2.92%289
Aug 25, 202625.6226.2524.3526.0126.012.16%390
Aug 24, 202627.0527.0525.2025.4625.46-6.71%82
Aug 21, 202626.9628.3026.9627.2927.295.82%6
Aug 20, 202626.8028.1426.8025.7925.79-0.39%140
Aug 19, 202625.8925.8925.8925.8925.89-2.12%-
Aug 18, 202627.2528.4027.1526.4526.45-3.40%667
Aug 17, 202628.2128.2128.2127.3827.38-0.87%10
Aug 14, 202627.5128.8727.4027.6227.623.29%430
Aug 13, 202628.2528.2727.0026.7426.74-1.66%822
Aug 12, 202628.4728.4728.4727.1927.19-6.34%150
Aug 11, 202629.0329.0329.0329.0329.03-12.40%-
Aug 10, 202633.1433.1433.1433.1433.141.81%-
Aug 7, 202632.5532.5532.5532.5532.55-0.85%-
Aug 6, 202633.5933.5933.5932.8332.83-0.73%1
Aug 5, 202633.0733.0733.0733.0733.07-0.69%-
Aug 4, 202634.9634.9633.1533.3033.301.71%36
Aug 3, 202632.7432.7432.7432.7432.742.96%-
Jul 31, 202631.8031.8031.8031.8031.801.05%-
Jul 30, 202631.4731.4731.4731.4731.47-6.95%-
Jul 29, 202633.8233.8233.8233.8233.82-1.60%-
Jul 28, 202634.2334.2333.2034.3734.377.88%1,292
Jul 27, 202631.8631.8631.8631.8631.862.58%-