ON Semiconductor Corporation (FRA:XS4)
Germany · Delayed Price · Currency is EUR 41.16
-0.02 (-0.04%)
Last updated: Sep 9, 2025, 8:01 AM CET
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 41.16 | 41.22 | 41.16 | 41.22 | - | 0.10% | 74 |
| Sep 8, 2025 | 41.60 | 42.46 | 41.18 | 41.18 | - | 0.71% | 74 |
| Sep 5, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | - | -0.26% | 6 |
| Sep 4, 2025 | 40.54 | 40.99 | 40.54 | 40.99 | - | 0.66% | - |
| Sep 3, 2025 | 41.73 | 41.73 | 40.39 | 40.72 | - | -1.91% | 30 |
| Sep 2, 2025 | 41.90 | 41.90 | 41.00 | 41.52 | - | -1.15% | 300 |
| Sep 1, 2025 | 41.81 | 42.00 | 41.81 | 42.00 | - | -0.93% | 40 |
| Aug 29, 2025 | 43.01 | 43.01 | 42.40 | 42.40 | - | -2.18% | 30 |
| Aug 28, 2025 | 43.54 | 44.00 | 43.34 | 43.34 | - | -0.64% | 30 |
| Aug 27, 2025 | 43.49 | 43.62 | 43.49 | 43.62 | - | 0.50% | 200 |
| Aug 26, 2025 | 43.33 | 43.41 | 43.33 | 43.41 | - | -0.97% | - |
| Aug 25, 2025 | 43.97 | 43.97 | 43.83 | 43.83 | - | -0.62% | - |
| Aug 22, 2025 | 41.70 | 44.11 | 41.70 | 44.11 | - | 5.34% | 200 |
| Aug 21, 2025 | 42.11 | 42.11 | 41.87 | 41.87 | - | -0.81% | 200 |
| Aug 20, 2025 | 41.96 | 42.21 | 41.96 | 42.21 | - | -1.01% | 200 |
| Aug 19, 2025 | 42.83 | 43.20 | 42.64 | 42.64 | - | -1.31% | 200 |
| Aug 18, 2025 | 43.33 | 43.33 | 43.21 | 43.21 | - | -1.23% | 29 |
| Aug 15, 2025 | 43.69 | 43.75 | 43.69 | 43.75 | - | -0.26% | 29 |
| Aug 14, 2025 | 43.81 | 44.74 | 43.81 | 43.86 | - | -0.63% | 29 |
| Aug 13, 2025 | 42.34 | 44.14 | 42.34 | 44.14 | - | 3.22% | 80 |
| Aug 12, 2025 | 40.23 | 42.77 | 40.23 | 42.77 | - | 5.58% | 100 |
| Aug 11, 2025 | 40.48 | 41.59 | 40.48 | 40.51 | - | -0.94% | 100 |
| Aug 8, 2025 | 40.28 | 41.59 | 40.28 | 40.89 | - | 0.59% | 5 |
| Aug 7, 2025 | 40.15 | 40.65 | 40.15 | 40.65 | - | 1.04% | 295 |
| Aug 6, 2025 | 40.61 | 40.61 | 40.23 | 40.23 | - | -1.38% | 295 |
| Aug 5, 2025 | 42.08 | 42.08 | 40.80 | 40.80 | - | 0.06% | 295 |
| Aug 4, 2025 | 48.72 | 48.72 | 40.77 | 40.77 | - | -16.21% | 475 |
| Aug 1, 2025 | 48.81 | 48.81 | 48.54 | 48.66 | - | -0.31% | 450 |
| Jul 31, 2025 | 50.61 | 50.61 | 48.81 | 48.81 | - | -2.51% | - |
| Jul 30, 2025 | 50.61 | 50.61 | 50.06 | 50.06 | - | -0.83% | 400 |
| Jul 29, 2025 | 50.50 | 50.50 | 50.48 | 50.48 | - | 0.28% | 160 |
| Jul 28, 2025 | 49.33 | 50.48 | 49.33 | 50.34 | - | 4.57% | 160 |
| Jul 25, 2025 | 46.91 | 48.14 | 46.91 | 48.14 | - | 2.82% | 5 |
| Jul 24, 2025 | 50.25 | 50.25 | 46.82 | 46.82 | - | -7.23% | 62 |
| Jul 23, 2025 | 49.51 | 50.47 | 49.51 | 50.47 | - | -5.26% | 2 |
| Jul 22, 2025 | 49.81 | 53.71 | 49.20 | 53.27 | - | 2.82% | 295 |
| Jul 21, 2025 | 51.87 | 52.07 | 51.81 | 51.81 | - | 2.13% | 20 |
| Jul 18, 2025 | 51.01 | 51.01 | 50.73 | 50.73 | - | -0.55% | 150 |
| Jul 17, 2025 | 50.93 | 51.01 | 50.93 | 51.01 | - | 0.39% | 150 |
| Jul 16, 2025 | 50.16 | 50.81 | 49.72 | 50.81 | - | 0.14% | 150 |
| Jul 15, 2025 | 50.41 | 51.50 | 50.41 | 50.74 | - | 0.59% | 60 |
| Jul 14, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | - | -0.53% | 100 |
| Jul 11, 2025 | 50.42 | 50.71 | 50.42 | 50.71 | - | -0.10% | 32 |
| Jul 10, 2025 | 48.66 | 50.76 | 48.66 | 50.76 | - | 4.01% | 32 |
| Jul 9, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | - | -0.47% | - |
| Jul 8, 2025 | 46.19 | 49.04 | 46.19 | 49.04 | - | 5.86% | 32 |
| Jul 7, 2025 | 47.48 | 47.48 | 46.32 | 46.32 | - | -2.16% | 32 |
| Jul 4, 2025 | 47.54 | 47.54 | 47.31 | 47.35 | - | -1.31% | 32 |
| Jul 3, 2025 | 47.14 | 47.98 | 47.14 | 47.98 | - | 1.84% | 200 |
| Jul 2, 2025 | 45.27 | 47.11 | 45.27 | 47.11 | - | 3.22% | - |