ON Semiconductor Corporation (VIE:ONSE)
Austria flag Austria · Delayed Price · Currency is EUR
44.65
-0.94 (-2.06%)
At close: Oct 23, 2025

ON Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202544.8844.8843.8244.6544.65-2.06%-
Oct 22, 202546.2446.4945.5645.5945.59-4.49%50
Oct 21, 202547.1547.7446.1647.7447.740.86%255
Oct 20, 202545.5047.3345.4947.3347.336.92%1
Oct 17, 202544.6245.3343.7944.2744.27-0.55%-
Oct 16, 202543.6544.5143.4744.5144.511.03%205
Oct 15, 202543.0844.0643.0844.0644.062.78%-
Oct 14, 202542.6542.8741.9142.8742.870.87%-
Oct 13, 202540.9142.5040.9142.5042.503.38%455
Oct 10, 202543.2743.4241.1141.1141.11-5.52%235
Oct 9, 202543.9243.9243.3043.5143.51-0.10%-
Oct 8, 202541.6043.5541.5443.5543.553.20%-
Oct 7, 202543.2043.3642.2042.2042.20-1.40%-
Oct 6, 202542.5142.8042.4042.8042.802.14%-
Oct 3, 202541.8741.9541.8541.9141.91--
Oct 2, 202541.5141.9641.5141.9141.910.71%-
Oct 1, 202541.3342.2741.3341.6141.610.17%-
Sep 30, 202542.3542.3741.5041.5441.54-2.61%860
Sep 29, 202542.9543.3342.6642.6642.660.21%-
Sep 26, 202542.6342.6342.1542.5742.57-0.23%-
Sep 25, 202543.2543.2842.6742.6742.67-2.51%-
Sep 24, 202542.9343.7742.9343.7743.77-2.03%-
Sep 23, 202543.6444.6743.6444.6744.671.41%-
Sep 22, 202543.5144.0543.2144.0544.052.56%1
Sep 19, 202544.3644.4542.9542.9542.95-3.04%-
Sep 18, 202542.7544.3042.7544.3044.305.38%-
Sep 17, 202541.8742.0441.7442.0442.042.35%-
Sep 16, 202540.8141.0740.8141.0741.070.58%-
Sep 15, 202540.3441.1940.1040.8440.84-1.40%1,483
Sep 12, 202541.7141.8041.4241.4241.420.42%-
Sep 11, 202541.3441.3741.1541.2441.24-0.51%-
Sep 10, 202541.8141.8541.3941.4541.45-0.17%-
Sep 9, 202541.6341.8241.4541.5241.520.24%-
Sep 8, 202542.0542.1841.4241.4241.42-2.08%-
Sep 5, 202541.3042.3041.2142.3042.304.92%-
Sep 4, 202541.1141.1140.3240.3240.321.10%220
Sep 3, 202542.1942.1939.8839.8839.88-2.60%-
Sep 2, 202542.3342.4540.9440.9440.94-3.48%231
Sep 1, 202542.2842.4242.2842.4242.42-1.31%-
Aug 29, 202543.4343.4342.9842.9842.98-1.97%-
Aug 28, 202543.9444.7043.8543.8543.850.71%1,133
Aug 27, 202543.9544.2643.5243.5443.54-0.19%201
Aug 26, 202543.7443.8943.6243.6243.620.08%20
Aug 25, 202544.2744.2743.5943.5943.59-1.17%-
Aug 22, 202542.0344.5042.0344.1044.104.35%440
Aug 21, 202542.6542.6541.9442.2642.260.46%410
Aug 20, 202542.7943.0742.0742.0742.07-2.84%290
Aug 19, 202543.1843.4343.1843.3043.30-1.01%-
Aug 18, 202543.7143.7943.5443.7443.74-1.65%220
Aug 15, 202544.3244.4744.1144.4744.472.19%1,011