ON Semiconductor Corporation (FRA:XS4)
Germany · Delayed Price · Currency is EUR 59.60
+0.38 (0.64%)
At close: Sep 18, 2026
FRA:XS4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 59.49 | 59.60 | 59.49 | 59.60 | 59.60 | 0.64% | - |
| Sep 17, 2026 | 58.49 | 59.22 | 58.49 | 59.22 | 59.22 | -6.24% | - |
| Sep 16, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.33% | - |
| Sep 15, 2026 | 62.15 | 63.37 | 62.15 | 63.37 | 63.37 | 1.65% | - |
| Sep 14, 2026 | 63.60 | 63.60 | 62.34 | 62.34 | 62.34 | -3.93% | - |
| Sep 11, 2026 | 60.12 | 64.89 | 60.12 | 64.89 | 64.89 | 7.27% | - |
| Sep 10, 2026 | 60.56 | 60.56 | 60.49 | 60.49 | 60.49 | -0.54% | - |
| Sep 9, 2026 | 61.01 | 61.46 | 60.82 | 60.82 | 60.82 | -0.75% | 80 |
| Sep 8, 2026 | 64.60 | 65.57 | 61.28 | 61.28 | 61.28 | -4.37% | 150 |
| Sep 7, 2026 | 63.64 | 64.08 | 63.64 | 64.08 | 64.08 | 0.68% | - |
| Sep 4, 2026 | 63.28 | 63.65 | 63.28 | 63.65 | 63.65 | 2.79% | - |
| Sep 3, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -0.59% | - |
| Sep 2, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -1.83% | - |
| Sep 1, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.45% | - |
| Aug 31, 2026 | 62.56 | 63.74 | 62.56 | 63.74 | 63.74 | 1.87% | - |
| Aug 28, 2026 | 63.55 | 63.55 | 62.57 | 62.57 | 62.57 | -1.54% | - |
| Aug 27, 2026 | 62.89 | 63.55 | 62.89 | 63.55 | 63.55 | 3.07% | - |
| Aug 26, 2026 | 61.63 | 61.66 | 61.63 | 61.66 | 61.66 | -0.87% | 10 |
| Aug 25, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 2.96% | - |
| Aug 24, 2026 | 62.09 | 62.09 | 60.41 | 60.41 | 60.41 | -4.99% | 2,307 |
| Aug 21, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -1.01% | - |
| Aug 20, 2026 | 66.60 | 66.60 | 64.23 | 64.23 | 64.23 | -4.66% | 40 |
| Aug 19, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -4.86% | - |
| Aug 18, 2026 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | -1.87% | - |
| Aug 17, 2026 | 71.39 | 72.16 | 71.39 | 72.16 | 72.16 | 2.04% | - |
| Aug 14, 2026 | 70.00 | 70.72 | 70.00 | 70.72 | 70.72 | -1.09% | 1,010 |
| Aug 13, 2026 | 71.83 | 72.65 | 71.50 | 71.50 | 71.50 | 2.04% | 1,010 |
| Aug 12, 2026 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -1.31% | - |
| Aug 11, 2026 | 69.99 | 71.00 | 69.99 | 71.00 | 71.00 | 1.87% | 125 |
| Aug 10, 2026 | 69.94 | 69.94 | 69.70 | 69.70 | 69.70 | 2.70% | - |
| Aug 7, 2026 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 3.11% | - |
| Aug 6, 2026 | 66.27 | 66.27 | 65.82 | 65.82 | 65.82 | -4.48% | 60 |
| Aug 5, 2026 | 69.61 | 69.61 | 68.91 | 68.91 | 68.91 | -1.56% | 50 |
| Aug 4, 2026 | 73.80 | 73.80 | 70.00 | 70.00 | 70.00 | -1.42% | 1,000 |
| Aug 3, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -0.80% | - |
| Jul 31, 2026 | 74.01 | 74.75 | 71.58 | 71.58 | 71.58 | -2.43% | 160 |
| Jul 30, 2026 | 69.06 | 73.36 | 69.06 | 73.36 | 73.36 | 1.09% | 175 |
| Jul 29, 2026 | 71.81 | 72.57 | 71.81 | 72.57 | 72.57 | -3.16% | 250 |
| Jul 28, 2026 | 75.71 | 75.71 | 74.94 | 74.94 | 74.94 | -3.43% | 50 |
| Jul 27, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 2.04% | - |
| Jul 24, 2026 | 78.64 | 78.64 | 76.05 | 76.05 | 76.05 | -4.71% | - |
| Jul 23, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 2.19% | - |
| Jul 22, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.69% | 100 |
| Jul 21, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.75% | - |
| Jul 20, 2026 | 75.89 | 76.23 | 75.89 | 76.23 | 76.23 | 0.38% | - |
| Jul 17, 2026 | 72.82 | 76.31 | 72.82 | 75.94 | 75.94 | 0.61% | 215 |
| Jul 16, 2026 | 80.05 | 80.05 | 75.48 | 75.48 | 75.48 | -8.84% | 220 |
| Jul 15, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 3.25% | - |
| Jul 14, 2026 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 0.61% | - |
| Jul 13, 2026 | 80.63 | 80.63 | 79.70 | 79.70 | 79.70 | -5.18% | - |