ON Semiconductor Corporation (FRA:XS4)
Germany flag Germany · Delayed Price · Currency is EUR
47.17
+2.36 (5.25%)
At close: Oct 20, 2025

ON Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202544.4245.4044.3744.3744.37-0.56%20
Oct 22, 202545.8146.2044.6244.6244.62-5.64%500
Oct 21, 202547.0447.2847.0447.2847.280.23%100
Oct 20, 202545.8547.1745.8547.1747.175.25%33
Oct 17, 202544.2944.8244.2944.8244.82-0.50%45
Oct 16, 202542.9345.0442.9345.0445.044.40%40
Oct 15, 202542.7443.1442.7443.1443.141.33%40
Oct 14, 202542.4442.6142.4442.5842.58-1.58%40
Oct 13, 202540.7843.8440.7843.2643.269.35%300
Oct 10, 202542.8142.8139.5639.5639.56-7.81%100
Oct 9, 202543.3643.3642.9142.9142.91-1.14%100
Oct 8, 202541.2043.4141.2043.4143.415.58%100
Oct 7, 202542.7942.7941.1141.1141.11-4.38%-
Oct 6, 202541.9343.0041.9343.0043.003.30%15
Oct 3, 202541.4042.2041.4041.6241.621.06%85
Oct 2, 202541.1941.1941.1941.1941.19-0.10%2,459
Oct 1, 202541.1241.2341.1241.2341.230.97%2,259
Sep 30, 202542.0042.0040.8340.8340.83-3.53%584
Sep 29, 202542.5442.5442.3342.3342.33-0.58%717
Sep 26, 202542.2143.1342.2142.5742.570.46%54
Sep 25, 202542.8242.8242.3842.3842.38-0.04%2,022
Sep 24, 202542.3942.3942.3942.3942.39-1.38%376
Sep 23, 202543.2443.2442.9942.9942.99-1.34%210
Sep 22, 202543.0743.5743.0743.5743.570.74%210
Sep 19, 202543.9443.9443.2543.2543.25-1.60%210
Sep 18, 202542.3644.0942.3643.9643.966.15%210
Sep 17, 202541.3941.4141.3941.4141.41-0.54%29
Sep 16, 202540.5241.6440.5241.6441.642.97%18
Sep 15, 202540.1440.7040.1440.4440.44-1.25%18
Sep 12, 202541.4441.4440.9540.9540.95-1.60%10
Sep 11, 202540.8041.6140.8041.6141.610.75%10
Sep 10, 202541.3041.3041.3041.3041.300.21%74
Sep 9, 202541.1641.2241.1641.2241.220.10%74
Sep 8, 202541.6042.4641.1841.1841.180.71%74
Sep 5, 202540.8940.8940.8940.8940.89-0.26%6
Sep 4, 202540.5440.9940.5440.9940.990.66%30
Sep 3, 202541.7341.7340.3940.7240.72-1.91%30
Sep 2, 202541.9041.9041.0041.5241.52-1.15%300
Sep 1, 202541.8142.0041.8142.0042.00-0.93%40
Aug 29, 202543.0143.0142.4042.4042.40-2.18%30
Aug 28, 202543.5444.0043.3443.3443.34-0.64%30
Aug 27, 202543.4943.6243.4943.6243.620.50%200
Aug 26, 202543.3343.4143.3343.4143.41-0.97%200
Aug 25, 202543.9743.9743.8343.8343.83-0.62%200
Aug 22, 202541.7044.1141.7044.1144.115.34%200
Aug 21, 202542.1142.1141.8741.8741.87-0.81%200
Aug 20, 202541.9642.2141.9642.2142.21-1.01%200
Aug 19, 202542.8343.2042.6442.6442.64-1.31%200
Aug 18, 202543.3343.3343.2143.2143.21-1.23%29
Aug 15, 202543.6943.7543.6943.7543.75-0.26%29