ON Semiconductor Corporation (FRA:XS4)
Germany · Delayed Price · Currency is EUR 61.66
-0.54 (-0.87%)
Last updated: Aug 26, 2026, 2:03 PM CET
FRA:XS4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 61.63 | 61.66 | 61.63 | 61.66 | - | -0.87% | - |
| 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% | - |
| Jul 10, 2026 | 84.81 | 84.81 | 84.05 | 84.05 | 84.05 | 2.18% | - |
| Jul 9, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 0.59% | - |
| Jul 8, 2026 | 78.72 | 81.78 | 78.72 | 81.78 | 81.78 | 2.48% | - |
| Jul 7, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -4.24% | - |
| Jul 6, 2026 | 80.60 | 83.33 | 80.60 | 83.33 | 83.33 | 1.13% | - |
| Jul 3, 2026 | 79.80 | 82.40 | 79.80 | 82.40 | 82.40 | 2.44% | - |
| Jul 2, 2026 | 82.97 | 84.51 | 80.44 | 80.44 | 80.44 | -1.60% | 810 |
| Jul 1, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 5.65% | - |
| Jun 30, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.17% | - |
| Jun 29, 2026 | 79.75 | 80.55 | 75.93 | 77.25 | 77.25 | -3.10% | 57 |
| Jun 26, 2026 | 95.30 | 95.30 | 79.72 | 79.72 | 79.72 | -23.54% | 403 |
| Jun 25, 2026 | 101.82 | 104.26 | 101.82 | 104.26 | 104.26 | -0.02% | 50 |
| Jun 24, 2026 | 103.12 | 104.28 | 103.12 | 104.28 | 104.28 | -5.88% | 390 |
| Jun 23, 2026 | 110.50 | 110.80 | 110.00 | 110.80 | 110.80 | -3.06% | 200 |
| Jun 22, 2026 | 105.06 | 114.30 | 105.06 | 114.30 | 114.30 | 9.46% | 375 |
| Jun 19, 2026 | 104.96 | 104.96 | 104.42 | 104.42 | 104.42 | -0.84% | 20 |
| Jun 18, 2026 | 98.63 | 105.30 | 98.63 | 105.30 | 105.30 | 2.89% | 175 |