ON Semiconductor Corporation (FRA:XS4)
Germany · Delayed Price · Currency is EUR 50.61
+0.55 (1.10%)
Last updated: Jul 31, 2025
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 43.84 | 45.64 | 43.84 | 45.64 | - | 1.64% | - |
| Jun 30, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | - | 0.07% | - |
| Jun 27, 2025 | 45.63 | 45.63 | 44.88 | 44.88 | - | -1.77% | 5 |
| Jun 26, 2025 | 45.85 | 45.85 | 45.69 | 45.69 | - | -1.34% | - |
| Jun 25, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | - | -0.41% | 80 |
| Jun 24, 2025 | 46.40 | 47.09 | 46.40 | 46.50 | - | 2.00% | 80 |
| Jun 23, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | - | -0.12% | - |
| Jun 20, 2025 | 44.73 | 45.64 | 44.73 | 45.64 | - | 2.62% | 10 |
| Jun 19, 2025 | 44.81 | 44.81 | 44.48 | 44.48 | - | -2.48% | 10 |
| Jun 18, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | - | -0.74% | 40 |
| Jun 17, 2025 | 45.60 | 45.95 | 45.60 | 45.95 | - | -0.68% | 40 |
| Jun 16, 2025 | 44.01 | 46.26 | 44.01 | 46.26 | - | 4.93% | 40 |
| Jun 13, 2025 | 45.43 | 45.43 | 44.09 | 44.09 | - | -2.73% | 62 |
| Jun 12, 2025 | 44.41 | 45.32 | 44.41 | 45.32 | - | -2.20% | 75 |
| Jun 11, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | - | -1.03% | - |
| Jun 10, 2025 | 46.80 | 46.82 | 46.00 | 46.82 | - | 2.08% | 310 |
| Jun 9, 2025 | 43.81 | 45.87 | 43.81 | 45.87 | - | 4.63% | - |
| Jun 6, 2025 | 42.85 | 44.40 | 42.85 | 43.84 | - | 1.48% | 577 |
| Jun 5, 2025 | 43.51 | 44.99 | 43.20 | 43.20 | - | -1.44% | 190 |
| Jun 4, 2025 | 41.33 | 43.83 | 41.33 | 43.83 | - | 19.32% | 100 |
| Jun 3, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | - | -0.66% | - |
| Jun 2, 2025 | 36.29 | 36.98 | 35.97 | 36.98 | - | 0.05% | 10 |
| May 30, 2025 | 37.17 | 37.17 | 36.96 | 36.96 | - | -1.33% | 25 |
| May 29, 2025 | 38.79 | 38.79 | 37.46 | 37.46 | - | -0.81% | - |
| May 28, 2025 | 37.93 | 38.70 | 37.76 | 37.76 | - | -0.16% | 25 |
| May 27, 2025 | 36.30 | 37.82 | 36.30 | 37.82 | - | 3.29% | - |
| May 26, 2025 | 36.21 | 36.62 | 35.85 | 36.62 | - | 1.06% | 900 |