On Holding AG (ETR:49G)
Germany · Delayed Price · Currency is EUR 29.35
+0.18 (0.62%)
At close: Oct 7, 2026
ETR:49G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 29.71 | 29.71 | 29.19 | 29.35 | 29.35 | 0.62% | 3,381 |
| Oct 6, 2026 | 28.62 | 29.17 | 28.46 | 29.17 | 29.17 | 4.33% | 348 |
| Oct 5, 2026 | 27.50 | 27.96 | 27.50 | 27.96 | 27.96 | 3.82% | 1,826 |
| Oct 2, 2026 | 26.79 | 27.35 | 26.29 | 26.93 | 26.93 | 1.43% | 1,944 |
| Oct 1, 2026 | 26.28 | 26.58 | 26.09 | 26.55 | 26.55 | 2.79% | 336 |
| Sep 30, 2026 | 26.28 | 26.35 | 25.83 | 25.83 | 25.83 | -2.16% | 415 |
| Sep 29, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | 1.46% | 34 |
| Sep 28, 2026 | 26.48 | 26.48 | 26.02 | 26.02 | 26.02 | -1.33% | 947 |
| Sep 25, 2026 | 26.65 | 26.91 | 26.37 | 26.37 | 26.37 | 0.23% | 3,693 |
| Sep 24, 2026 | 26.38 | 27.00 | 26.31 | 26.31 | 26.31 | -2.48% | 269 |
| Sep 23, 2026 | 26.13 | 26.98 | 26.13 | 26.98 | 26.98 | 1.97% | 1,171 |
| Sep 22, 2026 | 24.21 | 26.92 | 24.20 | 26.46 | 26.46 | 11.60% | 12,657 |
| Sep 21, 2026 | 24.19 | 24.34 | 23.71 | 23.71 | 23.71 | -0.79% | 3,923 |
| Sep 18, 2026 | 23.77 | 25.50 | 23.71 | 23.90 | 23.90 | 3.33% | 3,516 |
| Sep 17, 2026 | 23.89 | 24.12 | 23.00 | 23.13 | 23.13 | -2.53% | 576 |
| Sep 16, 2026 | 23.28 | 23.74 | 23.28 | 23.73 | 23.73 | 2.11% | 171 |
| Sep 15, 2026 | 23.81 | 23.82 | 23.24 | 23.24 | 23.24 | -2.52% | 460 |
| Sep 14, 2026 | 24.02 | 24.02 | 23.84 | 23.84 | 23.84 | 0.76% | 1,663 |
| Sep 11, 2026 | 23.17 | 23.90 | 23.17 | 23.66 | 23.66 | 2.29% | 181 |
| Sep 10, 2026 | 23.30 | 23.30 | 23.00 | 23.13 | 23.13 | -0.52% | 338 |
| Sep 9, 2026 | 23.57 | 23.63 | 23.24 | 23.25 | 23.25 | -0.60% | 2,895 |
| Sep 8, 2026 | 24.12 | 24.15 | 23.39 | 23.39 | 23.39 | -3.35% | 1,499 |
| Sep 7, 2026 | 24.14 | 24.20 | 23.90 | 24.20 | 24.20 | -0.29% | 90 |
| Sep 4, 2026 | 24.36 | 24.36 | 24.27 | 24.27 | 24.27 | 0.71% | 109 |
| Sep 3, 2026 | 24.26 | 24.26 | 24.10 | 24.10 | 24.10 | 0.21% | 39 |
| Sep 2, 2026 | 24.00 | 24.08 | 23.88 | 24.05 | 24.05 | -0.58% | 2,651 |
| Sep 1, 2026 | 24.58 | 24.58 | 24.14 | 24.19 | 24.19 | -2.03% | 493 |
| Aug 31, 2026 | 24.97 | 25.51 | 24.50 | 24.69 | 24.69 | -1.83% | 8,116 |
| Aug 28, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 0.36% | 375 |
| Aug 27, 2026 | 25.11 | 25.40 | 25.06 | 25.06 | 25.06 | 0.20% | 2,360 |
| Aug 26, 2026 | 24.98 | 25.01 | 24.70 | 25.01 | 25.01 | 1.05% | 2,122 |
| Aug 25, 2026 | 25.60 | 25.60 | 24.50 | 24.75 | 24.75 | -2.33% | 5,770 |
| Aug 24, 2026 | 25.85 | 25.90 | 25.30 | 25.34 | 25.34 | -2.31% | 3,154 |
| Aug 21, 2026 | 25.95 | 26.04 | 25.80 | 25.94 | 25.94 | 1.21% | 2,097 |
| Aug 20, 2026 | 26.90 | 26.90 | 25.63 | 25.63 | 25.63 | -3.83% | 1,364 |
| Aug 19, 2026 | 27.00 | 27.05 | 26.65 | 26.65 | 26.65 | -1.52% | 450 |
| Aug 18, 2026 | 27.24 | 27.24 | 27.00 | 27.06 | 27.06 | -0.84% | 1,495 |
| Aug 17, 2026 | 28.19 | 28.36 | 27.29 | 27.29 | 27.29 | -3.16% | 1,990 |
| Aug 14, 2026 | 27.37 | 28.18 | 27.24 | 28.18 | 28.18 | 5.78% | 3,665 |
| Aug 13, 2026 | 27.22 | 27.56 | 26.45 | 26.64 | 26.64 | -0.30% | 7,783 |
| Aug 12, 2026 | 27.14 | 27.32 | 26.63 | 26.72 | 26.72 | -1.66% | 8,322 |
| Aug 11, 2026 | 33.90 | 33.90 | 26.21 | 27.17 | 27.17 | -18.87% | 21,433 |
| Aug 10, 2026 | 33.03 | 33.49 | 32.95 | 33.49 | 33.49 | 2.67% | 2,553 |
| Aug 7, 2026 | 32.80 | 32.98 | 32.42 | 32.62 | 32.62 | -0.79% | 2,093 |
| Aug 6, 2026 | 33.35 | 33.35 | 32.71 | 32.88 | 32.88 | -0.63% | 9,242 |
| Aug 5, 2026 | 32.32 | 33.09 | 32.32 | 33.09 | 33.09 | 0.61% | 103 |
| Aug 4, 2026 | 32.92 | 33.15 | 32.62 | 32.89 | 32.89 | 3.27% | 1,560 |
| Aug 3, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -2.63% | 100 |
| Jul 31, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 2.41% | 1 |
| Jul 30, 2026 | 32.15 | 32.51 | 31.94 | 31.94 | 31.94 | -3.53% | 669 |