On Holding AG (FRA:49G)
Germany · Delayed Price · Currency is EUR 28.50
+0.10 (0.35%)
At close: Mar 27, 2026
FRA:49G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.50 | 28.50 | 26.90 | 28.50 | 28.50 | 0.35% | 1,170 |
| Mar 26, 2026 | 31.00 | 31.00 | 28.40 | 28.40 | 28.40 | -6.89% | 1,955 |
| Mar 25, 2026 | 34.30 | 34.30 | 30.50 | 30.50 | 30.50 | -9.50% | 1,325 |
| Mar 24, 2026 | 34.60 | 34.60 | 33.70 | 33.70 | 33.70 | -2.03% | 120 |
| Mar 23, 2026 | 31.90 | 34.40 | 31.90 | 34.40 | 34.40 | 4.56% | 200 |
| Mar 20, 2026 | 33.50 | 33.50 | 32.90 | 32.90 | 32.90 | 0.61% | - |
| Mar 19, 2026 | 33.90 | 33.90 | 32.70 | 32.70 | 32.70 | -3.54% | - |
| Mar 18, 2026 | 34.40 | 34.40 | 33.90 | 33.90 | 33.90 | -1.17% | - |
| Mar 17, 2026 | 33.80 | 34.30 | 33.70 | 34.30 | 34.30 | 3.31% | - |
| Mar 16, 2026 | 33.20 | 33.20 | 33.10 | 33.20 | 33.20 | 1.53% | - |
| Mar 13, 2026 | 32.70 | 33.00 | 32.70 | 32.70 | 32.70 | -3.25% | - |
| Mar 12, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | -1.17% | - |
| Mar 11, 2026 | 35.80 | 35.80 | 34.20 | 34.20 | 34.20 | -0.58% | 20 |
| Mar 10, 2026 | 35.00 | 35.10 | 34.40 | 34.40 | 34.40 | -3.64% | - |
| Mar 9, 2026 | 34.80 | 35.70 | 33.30 | 35.70 | 35.70 | -1.92% | 850 |
| Mar 6, 2026 | 36.80 | 36.90 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Mar 5, 2026 | 36.60 | 36.60 | 36.00 | 36.60 | 36.60 | - | - |
| Mar 4, 2026 | 36.90 | 37.00 | 36.60 | 36.60 | 36.60 | 3.98% | 28 |
| Mar 3, 2026 | 39.10 | 39.10 | 35.20 | 35.20 | 35.20 | -8.33% | - |
| Mar 2, 2026 | 38.30 | 38.40 | 38.30 | 38.40 | 38.40 | -2.54% | 100 |
| Feb 27, 2026 | 39.50 | 39.50 | 39.40 | 39.40 | 39.40 | 0.25% | - |
| Feb 26, 2026 | 39.00 | 39.30 | 39.00 | 39.30 | 39.30 | -0.25% | - |
| Feb 25, 2026 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | -1.01% | - |
| Feb 24, 2026 | 39.70 | 39.80 | 39.70 | 39.80 | 39.80 | 0.25% | - |
| Feb 23, 2026 | 42.10 | 42.10 | 39.70 | 39.70 | 39.70 | -1.49% | 460 |
| Feb 20, 2026 | 40.30 | 41.80 | 40.10 | 40.30 | 40.30 | -0.98% | 134 |
| Feb 19, 2026 | 39.80 | 40.70 | 39.70 | 40.70 | 40.70 | 4.09% | 20 |
| Feb 18, 2026 | 38.60 | 39.10 | 38.60 | 39.10 | 39.10 | 3.17% | - |
| Feb 17, 2026 | 37.60 | 37.90 | 37.50 | 37.90 | 37.90 | 0.80% | - |
| Feb 16, 2026 | 37.80 | 37.90 | 37.60 | 37.60 | 37.60 | -0.53% | 300 |
| Feb 13, 2026 | 36.80 | 38.80 | 36.80 | 37.80 | 37.80 | -0.53% | 831 |
| Feb 12, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - | 50 |
| Feb 11, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | -3.31% | - |
| Feb 10, 2026 | 36.70 | 39.30 | 36.70 | 39.30 | 39.30 | 9.17% | 25 |
| Feb 9, 2026 | 36.30 | 36.30 | 36.00 | 36.00 | 36.00 | 1.41% | - |
| Feb 6, 2026 | 36.50 | 36.60 | 35.50 | 35.50 | 35.50 | -2.47% | 220 |
| Feb 5, 2026 | 36.70 | 36.70 | 36.20 | 36.40 | 36.40 | -1.62% | 81 |
| Feb 4, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -6.33% | - |
| Feb 3, 2026 | 38.40 | 39.50 | 38.40 | 39.50 | 39.50 | 1.28% | 75 |
| Feb 2, 2026 | 37.10 | 39.00 | 37.10 | 39.00 | 39.00 | 2.63% | 100 |
| Jan 30, 2026 | 37.90 | 38.00 | 37.50 | 38.00 | 38.00 | 4.97% | - |
| Jan 29, 2026 | 37.10 | 37.10 | 36.20 | 36.20 | 36.20 | -1.90% | 60 |
| Jan 28, 2026 | 37.70 | 38.00 | 36.90 | 36.90 | 36.90 | -4.40% | 230 |
| Jan 27, 2026 | 38.70 | 38.70 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Jan 26, 2026 | 38.40 | 39.10 | 38.40 | 38.40 | 38.40 | -2.78% | 375 |
| Jan 23, 2026 | 39.30 | 39.80 | 39.30 | 39.50 | 39.50 | 1.28% | 125 |
| Jan 22, 2026 | 39.00 | 40.20 | 39.00 | 39.00 | 39.00 | 2.09% | 1,053 |
| Jan 21, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | 277 |
| Jan 20, 2026 | 38.20 | 38.40 | 37.30 | 38.00 | 38.00 | - | 335 |
| Jan 19, 2026 | 38.00 | 38.10 | 38.00 | 38.00 | 38.00 | -2.56% | 35 |