On Holding AG (FRA:49G)
Germany · Delayed Price · Currency is EUR 30.27
-1.18 (-3.75%)
Last updated: Oct 22, 2026, 6:31 PM CEST
FRA:49G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.88 | 29.88 | 29.42 | 29.42 | 29.42 | -2.81% | - |
| Oct 22, 2026 | 29.86 | 30.27 | 29.86 | 30.27 | 30.27 | -3.75% | 138 |
| Oct 21, 2026 | 31.36 | 31.45 | 31.36 | 31.45 | 31.45 | 0.48% | - |
| Oct 20, 2026 | 31.16 | 31.30 | 31.16 | 31.30 | 31.30 | 2.39% | - |
| Oct 19, 2026 | 31.54 | 31.54 | 30.57 | 30.57 | 30.57 | -3.26% | 645 |
| Oct 16, 2026 | 30.86 | 31.68 | 30.86 | 31.60 | 31.60 | 1.41% | 825 |
| Oct 15, 2026 | 31.05 | 31.22 | 31.05 | 31.16 | 31.16 | -2.62% | 370 |
| Oct 14, 2026 | 31.82 | 32.00 | 31.25 | 32.00 | 32.00 | 2.30% | 3,932 |
| Oct 13, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.58% | - |
| Oct 12, 2026 | 31.55 | 31.55 | 30.93 | 31.10 | 31.10 | 2.64% | 313 |
| Oct 9, 2026 | 30.10 | 30.30 | 30.10 | 30.30 | 30.30 | -0.20% | 410 |
| Oct 8, 2026 | 29.52 | 30.36 | 29.12 | 30.36 | 30.36 | 4.76% | 50 |
| Oct 7, 2026 | 29.74 | 29.74 | 28.90 | 28.98 | 28.98 | -2.59% | 1,330 |
| Oct 6, 2026 | 28.06 | 29.75 | 28.06 | 29.75 | 29.75 | 8.70% | 1,205 |
| Oct 5, 2026 | 27.89 | 27.89 | 27.34 | 27.37 | 27.37 | 0.18% | 33 |
| Oct 2, 2026 | 27.08 | 27.32 | 26.30 | 27.32 | 27.32 | 1.15% | 449 |
| Oct 1, 2026 | 25.97 | 27.01 | 25.71 | 27.01 | 27.01 | 4.57% | 300 |
| Sep 30, 2026 | 25.80 | 25.83 | 25.80 | 25.83 | 25.83 | -2.97% | - |
| Sep 29, 2026 | 26.07 | 27.01 | 26.07 | 26.62 | 26.62 | 0.34% | 750 |
| Sep 28, 2026 | 25.87 | 26.53 | 25.87 | 26.53 | 26.53 | -1.63% | 75 |
| Sep 25, 2026 | 26.90 | 26.97 | 26.52 | 26.97 | 26.97 | 0.56% | 359 |
| Sep 24, 2026 | 26.25 | 26.82 | 26.25 | 26.82 | 26.82 | 0.26% | 321 |
| Sep 23, 2026 | 25.70 | 26.96 | 25.70 | 26.75 | 26.75 | -0.19% | 1,257 |
| Sep 22, 2026 | 24.11 | 27.55 | 23.72 | 26.80 | 26.80 | 12.18% | 1,212 |
| Sep 21, 2026 | 24.37 | 24.37 | 23.81 | 23.89 | 23.89 | -2.25% | 200 |
| Sep 18, 2026 | 24.07 | 25.17 | 23.49 | 24.44 | 24.44 | 3.82% | 1,395 |
| Sep 17, 2026 | 23.60 | 24.23 | 23.51 | 23.54 | 23.54 | 1.55% | 476 |
| Sep 16, 2026 | 22.99 | 23.18 | 22.99 | 23.18 | 23.18 | 0.17% | - |
| Sep 15, 2026 | 23.44 | 23.69 | 23.11 | 23.14 | 23.14 | -1.53% | 810 |
| Sep 14, 2026 | 23.79 | 23.80 | 23.50 | 23.50 | 23.50 | -1.67% | 1,000 |
| Sep 11, 2026 | 23.36 | 23.90 | 23.36 | 23.90 | 23.90 | 4.32% | 300 |
| Sep 10, 2026 | 23.09 | 23.09 | 22.89 | 22.91 | 22.91 | 0.09% | - |
| Sep 9, 2026 | 23.14 | 23.14 | 22.89 | 22.89 | 22.89 | -5.06% | - |
| Sep 8, 2026 | 23.91 | 24.11 | 23.91 | 24.11 | 24.11 | 0.96% | - |
| Sep 7, 2026 | 23.74 | 24.52 | 23.74 | 23.88 | 23.88 | 0.17% | 350 |
| Sep 4, 2026 | 24.03 | 24.17 | 23.84 | 23.84 | 23.84 | 1.10% | - |
| Sep 3, 2026 | 24.19 | 24.19 | 23.58 | 23.58 | 23.58 | -1.42% | 1,225 |
| Sep 2, 2026 | 24.42 | 24.42 | 23.92 | 23.92 | 23.92 | -0.33% | 225 |
| Sep 1, 2026 | 24.29 | 25.03 | 24.00 | 24.00 | 24.00 | -3.23% | 302 |
| Aug 31, 2026 | 24.73 | 24.80 | 24.73 | 24.80 | 24.80 | -0.96% | 1,090 |
| Aug 28, 2026 | 24.60 | 25.35 | 24.60 | 25.04 | 25.04 | -0.04% | 1,050 |
| Aug 27, 2026 | 24.88 | 25.05 | 24.88 | 25.05 | 25.05 | 0.12% | - |
| Aug 26, 2026 | 24.61 | 25.02 | 24.59 | 25.02 | 25.02 | 0.48% | 100 |
| Aug 25, 2026 | 25.28 | 25.76 | 24.80 | 24.90 | 24.90 | -2.92% | 1,735 |
| Aug 24, 2026 | 25.56 | 25.65 | 25.56 | 25.65 | 25.65 | 0.75% | 1,000 |
| Aug 21, 2026 | 25.50 | 25.67 | 25.34 | 25.46 | 25.46 | -1.47% | 350 |
| Aug 20, 2026 | 26.52 | 27.04 | 25.60 | 25.84 | 25.84 | -4.65% | 3,985 |
| Aug 19, 2026 | 26.58 | 27.13 | 26.53 | 27.10 | 27.10 | -0.40% | 1,336 |
| Aug 18, 2026 | 26.76 | 27.49 | 26.76 | 27.21 | 27.21 | -3.30% | 1,995 |
| Aug 17, 2026 | 28.24 | 28.24 | 27.80 | 28.14 | 28.14 | 2.78% | 883 |