On Holding AG (FRA:49G)
Germany · Delayed Price · Currency is EUR 37.40
+0.50 (1.36%)
At close: Nov 28, 2025
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 37.10 | 37.30 | 37.10 | 37.30 | 37.30 | -0.27% | - |
| Nov 28, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 1.36% | 55 |
| Nov 27, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -2.38% | - |
| Nov 26, 2025 | 35.70 | 37.80 | 35.70 | 37.80 | 37.80 | 4.42% | 100 |
| Nov 25, 2025 | 35.00 | 36.20 | 35.00 | 36.20 | 36.20 | 3.43% | 125 |
| Nov 24, 2025 | 35.60 | 35.70 | 35.00 | 35.00 | 35.00 | -2.23% | 100 |
| Nov 21, 2025 | 35.50 | 35.80 | 35.40 | 35.80 | 35.80 | -5.54% | - |
| Nov 20, 2025 | 37.50 | 38.00 | 37.20 | 37.90 | 37.90 | 3.27% | 124 |
| Nov 19, 2025 | 36.50 | 37.70 | 36.50 | 36.70 | 36.70 | 0.55% | 41 |
| Nov 18, 2025 | 35.30 | 36.50 | 35.00 | 36.50 | 36.50 | - | 270 |
| Nov 17, 2025 | 36.80 | 36.90 | 36.50 | 36.50 | 36.50 | -3.18% | - |
| Nov 14, 2025 | 36.10 | 37.70 | 35.30 | 37.70 | 37.70 | 1.34% | 275 |
| Nov 13, 2025 | 36.00 | 37.20 | 35.60 | 37.20 | 37.20 | 3.33% | 1,545 |
| Nov 12, 2025 | 30.20 | 37.50 | 30.20 | 36.00 | 36.00 | 15.76% | 6,043 |
| Nov 11, 2025 | 30.20 | 31.10 | 30.20 | 31.10 | 31.10 | 0.97% | 100 |
| Nov 10, 2025 | 30.10 | 30.80 | 30.10 | 30.80 | 30.80 | 1.32% | 200 |
| Nov 7, 2025 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | -3.80% | 303 |
| Nov 6, 2025 | 31.10 | 31.60 | 30.90 | 31.60 | 31.60 | 0.96% | 100 |
| Nov 5, 2025 | 31.00 | 31.40 | 31.00 | 31.30 | 31.30 | -1.26% | 100 |
| Nov 4, 2025 | 31.10 | 31.70 | 30.80 | 31.70 | 31.70 | 1.28% | 60 |
| Nov 3, 2025 | 32.70 | 32.80 | 31.30 | 31.30 | 31.30 | -3.69% | 376 |
| Oct 31, 2025 | 32.50 | 33.00 | 31.90 | 32.50 | 32.50 | 1.56% | 1,310 |
| Oct 30, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.60% | 333 |
| Oct 29, 2025 | 35.70 | 35.70 | 33.90 | 33.90 | 33.90 | -1.17% | 15 |
| Oct 28, 2025 | 36.10 | 36.10 | 34.30 | 34.30 | 34.30 | -5.51% | 150 |
| Oct 27, 2025 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | 0.83% | 200 |
| Oct 24, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -1.10% | 150 |
| Oct 23, 2025 | 36.10 | 36.40 | 36.10 | 36.40 | 36.40 | -0.27% | - |
| Oct 22, 2025 | 36.80 | 36.80 | 36.50 | 36.50 | 36.50 | 2.24% | 50 |
| Oct 21, 2025 | 35.50 | 35.70 | 35.40 | 35.70 | 35.70 | -0.56% | - |
| Oct 20, 2025 | 36.00 | 36.20 | 35.60 | 35.90 | 35.90 | 1.13% | 288 |
| Oct 17, 2025 | 35.10 | 35.50 | 35.00 | 35.50 | 35.50 | -0.28% | 30 |
| Oct 16, 2025 | 35.50 | 35.60 | 35.50 | 35.60 | 35.60 | -2.20% | - |
| Oct 15, 2025 | 36.30 | 36.40 | 36.10 | 36.40 | 36.40 | - | 188 |
| Oct 14, 2025 | 36.40 | 36.50 | 36.40 | 36.40 | 36.40 | -0.55% | 30 |
| Oct 13, 2025 | 36.40 | 36.80 | 36.10 | 36.60 | 36.60 | -2.14% | 50 |
| Oct 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Oct 9, 2025 | 37.30 | 37.90 | 37.30 | 37.40 | 37.40 | 4.47% | 25 |
| Oct 8, 2025 | 36.30 | 36.30 | 35.80 | 35.80 | 35.80 | - | 1 |
| Oct 7, 2025 | 35.90 | 36.30 | 35.80 | 35.80 | 35.80 | 0.56% | 35 |
| Oct 6, 2025 | 36.00 | 36.50 | 35.60 | 35.60 | 35.60 | -1.66% | 756 |
| Oct 3, 2025 | 36.60 | 36.60 | 35.90 | 36.20 | 36.20 | 3.43% | 265 |
| Oct 2, 2025 | 34.80 | 35.30 | 34.50 | 35.00 | 35.00 | 1.45% | 250 |
| Oct 1, 2025 | 35.90 | 35.90 | 34.50 | 34.50 | 34.50 | -6.50% | 60 |
| Sep 30, 2025 | 36.70 | 36.90 | 36.70 | 36.90 | 36.90 | -2.12% | - |
| Sep 29, 2025 | 36.10 | 37.70 | 36.10 | 37.70 | 37.70 | 0.53% | 1,342 |
| Sep 26, 2025 | 37.40 | 38.20 | 37.40 | 37.50 | 37.50 | -1.83% | 183 |
| Sep 25, 2025 | 38.60 | 38.70 | 38.20 | 38.20 | 38.20 | -1.80% | 40 |
| Sep 24, 2025 | 38.60 | 38.90 | 38.60 | 38.90 | 38.90 | -1.27% | - |
| Sep 23, 2025 | 38.30 | 39.40 | 38.30 | 39.40 | 39.40 | 3.41% | 14 |