ON Semiconductor Corporation (ETR:XS4)
Germany · Delayed Price · Currency is EUR 39.56
-3.35 (-7.81%)
At close: Oct 10, 2025
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 43.20 | 43.20 | 41.00 | 41.00 | 41.00 | -5.70% | 775 |
| Oct 9, 2025 | 43.81 | 43.81 | 43.18 | 43.48 | 43.48 | 3.85% | 167 |
| Oct 8, 2025 | 41.77 | 42.12 | 41.77 | 41.87 | 41.87 | -0.64% | 250 |
| Oct 7, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -1.43% | - |
| Oct 6, 2025 | 42.20 | 42.75 | 42.09 | 42.75 | 42.75 | 1.92% | 287 |
| Oct 3, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.33% | - |
| Oct 2, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 0.55% | - |
| Oct 1, 2025 | 41.34 | 42.12 | 41.34 | 41.58 | 41.58 | 0.23% | 128 |
| Sep 30, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -2.69% | - |
| Sep 29, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0.05% | - |
| Sep 26, 2025 | 43.06 | 43.06 | 42.61 | 42.61 | 42.61 | -0.54% | 15 |
| Sep 25, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -1.84% | 227 |
| Sep 24, 2025 | 42.80 | 43.64 | 42.80 | 43.64 | 43.64 | -2.10% | 30 |
| Sep 23, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 1.40% | - |
| Sep 22, 2025 | 43.49 | 44.06 | 43.49 | 43.96 | 43.96 | 2.33% | 148 |
| Sep 19, 2025 | 44.32 | 44.32 | 42.96 | 42.96 | 42.96 | -3.07% | 1,290 |
| Sep 18, 2025 | 44.69 | 44.69 | 44.14 | 44.32 | 44.32 | 5.17% | 741 |
| Sep 17, 2025 | 41.91 | 42.14 | 41.84 | 42.14 | 42.14 | 2.72% | 700 |
| Sep 16, 2025 | 40.86 | 41.82 | 40.86 | 41.03 | 41.03 | 0.28% | 2,137 |
| Sep 15, 2025 | 40.04 | 41.22 | 39.85 | 40.91 | 40.91 | -1.41% | 3,728 |
| Sep 12, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.79% | - |
| Sep 11, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.64% | 20 |
| Sep 10, 2025 | 41.58 | 41.58 | 41.39 | 41.44 | 41.44 | -0.24% | 272 |
| Sep 9, 2025 | 41.66 | 41.66 | 41.40 | 41.54 | 41.54 | 0.24% | 150 |
| Sep 8, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -2.35% | - |
| Sep 5, 2025 | 41.46 | 42.43 | 41.46 | 42.43 | 42.43 | 3.58% | 322 |
| Sep 4, 2025 | 41.22 | 41.78 | 40.97 | 40.97 | 40.97 | 2.43% | 140 |
| Sep 3, 2025 | 41.32 | 41.32 | 40.00 | 40.00 | 40.00 | -2.27% | 216 |
| Sep 2, 2025 | 41.64 | 41.64 | 40.93 | 40.93 | 40.93 | -4.03% | 319 |
| Sep 1, 2025 | 42.64 | 42.65 | 42.64 | 42.65 | 42.65 | -0.88% | 227 |
| Aug 29, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -1.94% | - |
| Aug 28, 2025 | 43.89 | 44.49 | 43.82 | 43.88 | 43.88 | 0.90% | 966 |
| Aug 27, 2025 | 43.85 | 44.40 | 43.49 | 43.49 | 43.49 | -0.22% | 223 |
| Aug 26, 2025 | 44.00 | 44.00 | 43.46 | 43.58 | 43.58 | 2.89% | 4,149 |
| Aug 21, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.17% | - |
| Aug 20, 2025 | 41.88 | 42.29 | 41.48 | 42.29 | 42.29 | -2.28% | 692 |
| Aug 19, 2025 | 43.69 | 43.69 | 43.14 | 43.27 | 43.27 | -1.00% | 605 |
| Aug 18, 2025 | 44.04 | 44.04 | 43.55 | 43.71 | 43.71 | -0.09% | 268 |
| Aug 15, 2025 | 44.51 | 44.51 | 43.75 | 43.75 | 43.75 | 0.53% | 616 |
| Aug 14, 2025 | 44.48 | 44.64 | 43.52 | 43.52 | 43.52 | -0.48% | 94 |
| Aug 13, 2025 | 44.10 | 44.10 | 43.73 | 43.73 | 43.73 | 0.42% | 423 |
| Aug 12, 2025 | 40.99 | 43.54 | 40.99 | 43.54 | 43.54 | 4.80% | 643 |
| Aug 11, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.95% | - |
| Aug 8, 2025 | 40.86 | 41.16 | 40.86 | 41.16 | 41.16 | -1.44% | 70 |
| Aug 7, 2025 | 40.23 | 41.76 | 40.23 | 41.76 | 41.76 | 2.87% | 781 |
| Aug 6, 2025 | 40.92 | 40.92 | 40.59 | 40.59 | 40.59 | -2.72% | 714 |
| Aug 5, 2025 | 42.43 | 42.43 | 41.73 | 41.73 | 41.73 | -5.22% | 126 |
| Aug 4, 2025 | 48.38 | 48.58 | 43.90 | 44.03 | 44.03 | -8.57% | 1,850 |
| Aug 1, 2025 | 49.22 | 49.22 | 47.02 | 48.15 | 48.15 | -3.02% | 1,252 |
| Jul 31, 2025 | 50.59 | 51.05 | 49.65 | 49.65 | 49.65 | -2.15% | 527 |