On Holding AG (FRA:49G)
Germany · Delayed Price · Currency is EUR 40.30
-0.40 (-0.98%)
Last updated: Feb 20, 2026, 5:46 PM CET
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 39.20 | 40.00 | 39.00 | 39.00 | 39.00 | 1.56% | 135 |
| Jan 15, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.48% | - |
| Jan 14, 2026 | 41.10 | 41.10 | 40.20 | 40.20 | 40.20 | -2.90% | 10 |
| Jan 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.72% | - |
| Jan 12, 2026 | 41.40 | 41.70 | 41.30 | 41.70 | 41.70 | -2.80% | 65 |
| Jan 9, 2026 | 42.20 | 43.30 | 42.00 | 42.90 | 42.90 | 4.89% | 214 |
| Jan 8, 2026 | 41.00 | 41.00 | 40.90 | 40.90 | 40.90 | -1.45% | - |
| Jan 7, 2026 | 41.40 | 41.50 | 41.10 | 41.50 | 41.50 | 0.97% | 1,000 |
| Jan 6, 2026 | 41.20 | 41.20 | 41.10 | 41.10 | 41.10 | 0.24% | - |
| Jan 5, 2026 | 39.80 | 41.00 | 39.60 | 41.00 | 41.00 | 2.76% | 250 |
| Jan 2, 2026 | 40.00 | 40.50 | 39.10 | 39.90 | 39.90 | 0.25% | 127 |
| Dec 30, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.21% | - |
| Dec 29, 2025 | 40.20 | 41.10 | 38.90 | 40.70 | 40.70 | 1.50% | 387 |
| Dec 23, 2025 | 40.30 | 40.30 | 40.10 | 40.10 | 40.10 | -2.20% | - |
| Dec 22, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | 2.50% | 24 |
| Dec 19, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Dec 18, 2025 | 40.50 | 40.80 | 40.50 | 40.80 | 40.80 | 1.24% | - |
| Dec 17, 2025 | 40.70 | 41.90 | 40.30 | 40.30 | 40.30 | -1.71% | 164 |
| Dec 16, 2025 | 40.00 | 41.00 | 39.60 | 41.00 | 41.00 | 2.50% | 80 |
| Dec 15, 2025 | 41.20 | 41.20 | 40.00 | 40.00 | 40.00 | -5.44% | 750 |
| Dec 12, 2025 | 41.80 | 42.30 | 41.40 | 42.30 | 42.30 | 1.20% | 200 |
| Dec 11, 2025 | 41.10 | 41.80 | 41.00 | 41.80 | 41.80 | 1.70% | 100 |
| Dec 10, 2025 | 40.20 | 41.10 | 40.20 | 41.10 | 41.10 | 3.01% | 820 |
| Dec 9, 2025 | 39.60 | 39.90 | 39.60 | 39.90 | 39.90 | -2.44% | - |
| Dec 8, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 3.54% | - |