ON Semiconductor Corporation (FRA:XS4)
Germany · Delayed Price · Currency is EUR 65.31
+0.32 (0.49%)
At close: Oct 23, 2026
FRA:XS4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 0.49% | - |
| Oct 22, 2026 | 66.50 | 66.50 | 64.99 | 64.99 | 64.99 | -4.30% | 25 |
| Oct 21, 2026 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 6.06% | - |
| Oct 20, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -1.91% | - |
| Oct 19, 2026 | 65.38 | 65.38 | 65.28 | 65.28 | 65.28 | 2.02% | - |
| Oct 16, 2026 | 65.50 | 65.50 | 63.99 | 63.99 | 63.99 | -0.02% | - |
| Oct 15, 2026 | 64.38 | 64.38 | 64.00 | 64.00 | 64.00 | -3.07% | 25 |
| Oct 14, 2026 | 67.89 | 69.04 | 66.03 | 66.03 | 66.03 | -0.62% | 180 |
| Oct 13, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -2.81% | - |
| Oct 12, 2026 | 69.11 | 69.62 | 68.36 | 68.36 | 68.36 | -4.39% | 30 |
| Oct 9, 2026 | 70.87 | 72.47 | 70.87 | 71.50 | 71.50 | -3.38% | 170 |
| Oct 8, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.67% | 40 |
| Oct 7, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.66% | - |
| Oct 6, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.08% | - |
| Oct 5, 2026 | 75.49 | 76.59 | 75.49 | 76.38 | 76.38 | 1.33% | 1 |
| Oct 2, 2026 | 74.81 | 75.38 | 74.81 | 75.38 | 75.38 | 8.77% | - |
| Oct 1, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 4.30% | - |
| Sep 30, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.99% | - |
| Sep 29, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -0.71% | - |
| Sep 28, 2026 | 66.25 | 67.14 | 66.25 | 66.26 | 66.26 | -1.16% | 261 |
| Sep 25, 2026 | 64.39 | 67.04 | 64.39 | 67.04 | 67.04 | 4.82% | - |
| Sep 24, 2026 | 64.28 | 64.28 | 63.96 | 63.96 | 63.96 | -0.11% | - |
| Sep 23, 2026 | 63.84 | 64.03 | 63.84 | 64.03 | 64.03 | 0.87% | 20 |
| Sep 22, 2026 | 61.96 | 63.48 | 61.96 | 63.48 | 63.48 | 3.66% | 40 |
| Sep 21, 2026 | 60.88 | 61.33 | 60.88 | 61.24 | 61.24 | 2.75% | 4 |
| 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% | - |