ON Semiconductor Corporation (VIE:ONSE)
Austria · Delayed Price · Currency is EUR 41.77
-0.51 (-1.21%)
Last updated: Nov 14, 2025, 9:05 AM CET
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 41.35 | 41.35 | 40.25 | 41.17 | 41.17 | -1.42% | - |
| Nov 13, 2025 | 42.54 | 42.54 | 41.77 | 41.77 | 41.77 | -1.21% | - |
| Nov 12, 2025 | 42.00 | 42.58 | 42.00 | 42.28 | 42.28 | 1.56% | - |
| Nov 11, 2025 | 41.90 | 41.91 | 41.63 | 41.63 | 41.63 | -0.61% | - |
| Nov 10, 2025 | 42.01 | 42.27 | 41.88 | 41.88 | 41.88 | 1.51% | - |
| Nov 7, 2025 | 42.53 | 42.53 | 41.26 | 41.26 | 41.26 | -1.49% | - |
| Nov 6, 2025 | 43.47 | 43.73 | 41.88 | 41.88 | 41.88 | -2.49% | - |
| Nov 5, 2025 | 41.96 | 42.95 | 41.95 | 42.95 | 42.95 | 1.90% | - |
| Nov 4, 2025 | 42.89 | 43.66 | 42.15 | 42.15 | 42.15 | -3.19% | - |
| Nov 3, 2025 | 43.84 | 46.01 | 43.50 | 43.54 | 43.54 | -1.05% | 2,199 |
| Oct 31, 2025 | 44.57 | 44.70 | 44.00 | 44.00 | 44.00 | -1.08% | 1,343 |
| Oct 30, 2025 | 44.48 | 44.61 | 44.14 | 44.48 | 44.48 | -0.87% | 701 |
| Oct 29, 2025 | 44.67 | 44.88 | 44.66 | 44.87 | 44.87 | 0.54% | 38 |
| Oct 28, 2025 | 45.56 | 45.56 | 44.35 | 44.63 | 44.63 | -1.96% | - |
| Oct 27, 2025 | 44.77 | 45.58 | 44.54 | 45.52 | 45.52 | 3.57% | 3 |
| Oct 24, 2025 | 44.82 | 45.08 | 43.95 | 43.95 | 43.95 | -1.57% | - |
| Oct 23, 2025 | 44.88 | 44.88 | 43.82 | 44.65 | 44.65 | -2.06% | - |
| Oct 22, 2025 | 46.24 | 46.49 | 45.56 | 45.59 | 45.59 | -4.49% | 50 |
| Oct 21, 2025 | 47.15 | 47.74 | 46.16 | 47.74 | 47.74 | 0.86% | 255 |
| Oct 20, 2025 | 45.50 | 47.33 | 45.49 | 47.33 | 47.33 | 6.92% | 1 |
| Oct 17, 2025 | 44.62 | 45.33 | 43.79 | 44.27 | 44.27 | -0.55% | - |
| Oct 16, 2025 | 43.65 | 44.51 | 43.47 | 44.51 | 44.51 | 1.03% | 205 |
| Oct 15, 2025 | 43.08 | 44.06 | 43.08 | 44.06 | 44.06 | 2.78% | - |
| Oct 14, 2025 | 42.65 | 42.87 | 41.91 | 42.87 | 42.87 | 0.87% | - |
| Oct 13, 2025 | 40.91 | 42.50 | 40.91 | 42.50 | 42.50 | 3.38% | 455 |
| Oct 10, 2025 | 43.27 | 43.42 | 41.11 | 41.11 | 41.11 | -5.52% | 235 |
| Oct 9, 2025 | 43.92 | 43.92 | 43.30 | 43.51 | 43.51 | -0.10% | - |
| Oct 8, 2025 | 41.60 | 43.55 | 41.54 | 43.55 | 43.55 | 3.20% | - |
| Oct 7, 2025 | 43.20 | 43.36 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Oct 6, 2025 | 42.51 | 42.80 | 42.40 | 42.80 | 42.80 | 2.14% | - |
| Oct 3, 2025 | 41.87 | 41.95 | 41.85 | 41.91 | 41.91 | - | - |
| Oct 2, 2025 | 41.51 | 41.96 | 41.51 | 41.91 | 41.91 | 0.71% | - |
| Oct 1, 2025 | 41.33 | 42.27 | 41.33 | 41.61 | 41.61 | 0.17% | - |
| Sep 30, 2025 | 42.35 | 42.37 | 41.50 | 41.54 | 41.54 | -2.61% | 860 |
| Sep 29, 2025 | 42.95 | 43.33 | 42.66 | 42.66 | 42.66 | 0.21% | - |
| Sep 26, 2025 | 42.63 | 42.63 | 42.15 | 42.57 | 42.57 | -0.23% | - |
| Sep 25, 2025 | 43.25 | 43.28 | 42.67 | 42.67 | 42.67 | -2.51% | - |
| Sep 24, 2025 | 42.93 | 43.77 | 42.93 | 43.77 | 43.77 | -2.03% | - |
| Sep 23, 2025 | 43.64 | 44.67 | 43.64 | 44.67 | 44.67 | 1.41% | - |
| Sep 22, 2025 | 43.51 | 44.05 | 43.21 | 44.05 | 44.05 | 2.56% | 1 |
| Sep 19, 2025 | 44.36 | 44.45 | 42.95 | 42.95 | 42.95 | -3.04% | - |
| Sep 18, 2025 | 42.75 | 44.30 | 42.75 | 44.30 | 44.30 | 5.38% | - |
| Sep 17, 2025 | 41.87 | 42.04 | 41.74 | 42.04 | 42.04 | 2.35% | - |
| Sep 16, 2025 | 40.81 | 41.07 | 40.81 | 41.07 | 41.07 | 0.58% | - |
| Sep 15, 2025 | 40.34 | 41.19 | 40.10 | 40.84 | 40.84 | -1.40% | 1,483 |
| Sep 12, 2025 | 41.71 | 41.80 | 41.42 | 41.42 | 41.42 | 0.42% | - |
| Sep 11, 2025 | 41.34 | 41.37 | 41.15 | 41.24 | 41.24 | -0.51% | - |
| Sep 10, 2025 | 41.81 | 41.85 | 41.39 | 41.45 | 41.45 | -0.17% | - |
| Sep 9, 2025 | 41.63 | 41.82 | 41.45 | 41.52 | 41.52 | 0.24% | - |
| Sep 8, 2025 | 42.05 | 42.18 | 41.42 | 41.42 | 41.42 | -2.08% | - |