ON Semiconductor Corporation (ETR:XS4)
Germany · Delayed Price · Currency is EUR 43.25
-0.70 (-1.60%)
At close: Sep 19, 2025
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 50.81 | 51.26 | 50.64 | 50.74 | 50.74 | -0.12% | 1,148 |
| Jul 29, 2025 | 51.09 | 53.76 | 50.80 | 50.80 | 50.80 | 1.44% | 5,039 |
| Jul 28, 2025 | 48.99 | 50.08 | 48.99 | 50.08 | 50.08 | 5.06% | 220 |
| Jul 25, 2025 | 47.40 | 47.67 | 47.36 | 47.67 | 47.67 | 0.68% | 406 |
| Jul 24, 2025 | 50.25 | 50.55 | 47.18 | 47.35 | 47.35 | -4.58% | 4,426 |
| Jul 23, 2025 | 49.11 | 49.63 | 48.81 | 49.63 | 49.63 | -7.19% | 1,068 |
| Jul 22, 2025 | 50.49 | 53.47 | 49.60 | 53.47 | 53.47 | 0.30% | 889 |
| Jul 21, 2025 | 52.64 | 53.31 | 52.43 | 53.31 | 53.31 | 3.55% | 31 |
| Jul 18, 2025 | 51.32 | 51.48 | 51.28 | 51.48 | 51.48 | 4.15% | 90 |
| Jul 16, 2025 | 50.50 | 50.95 | 49.43 | 49.43 | 49.43 | -3.65% | 538 |
| Jul 15, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1.34% | - |
| Jul 14, 2025 | 50.52 | 50.75 | 50.16 | 50.62 | 50.62 | 0.32% | 897 |
| Jul 11, 2025 | 50.41 | 50.70 | 50.38 | 50.46 | 50.46 | 3.37% | 397 |
| Jul 9, 2025 | 48.99 | 49.03 | 48.82 | 48.82 | 48.82 | -0.07% | 380 |
| Jul 8, 2025 | 46.77 | 48.85 | 46.77 | 48.85 | 48.85 | 3.72% | 340 |