ON Semiconductor Corporation (VIE:ONSE)
Austria · Delayed Price · Currency is EUR 41.42
+0.17 (0.42%)
At close: Sep 12, 2025
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 41.30 | 42.30 | 41.21 | 42.30 | 42.30 | 4.92% | - |
| Sep 4, 2025 | 41.11 | 41.11 | 40.32 | 40.32 | 40.32 | 1.10% | 220 |
| Sep 3, 2025 | 42.19 | 42.19 | 39.88 | 39.88 | 39.88 | -2.60% | - |
| Sep 2, 2025 | 42.33 | 42.45 | 40.94 | 40.94 | 40.94 | -3.48% | 231 |
| Sep 1, 2025 | 42.28 | 42.42 | 42.28 | 42.42 | 42.42 | -1.31% | - |
| Aug 29, 2025 | 43.43 | 43.43 | 42.98 | 42.98 | 42.98 | -1.97% | - |
| Aug 28, 2025 | 43.94 | 44.70 | 43.85 | 43.85 | 43.85 | 0.71% | 1,133 |
| Aug 27, 2025 | 43.95 | 44.26 | 43.52 | 43.54 | 43.54 | -0.19% | 201 |
| Aug 26, 2025 | 43.74 | 43.89 | 43.62 | 43.62 | 43.62 | 0.08% | 20 |
| Aug 25, 2025 | 44.27 | 44.27 | 43.59 | 43.59 | 43.59 | -1.17% | - |
| Aug 22, 2025 | 42.03 | 44.50 | 42.03 | 44.10 | 44.10 | 4.35% | 440 |
| Aug 21, 2025 | 42.65 | 42.65 | 41.94 | 42.26 | 42.26 | 0.46% | 410 |
| Aug 20, 2025 | 42.79 | 43.07 | 42.07 | 42.07 | 42.07 | -2.84% | 290 |
| Aug 19, 2025 | 43.18 | 43.43 | 43.18 | 43.30 | 43.30 | -1.01% | - |
| Aug 18, 2025 | 43.71 | 43.79 | 43.54 | 43.74 | 43.74 | -1.65% | 220 |
| Aug 15, 2025 | 44.32 | 44.47 | 44.11 | 44.47 | 44.47 | 2.19% | 1,011 |
| Aug 14, 2025 | 44.63 | 44.63 | 43.51 | 43.52 | 43.52 | -1.06% | 30 |
| Aug 13, 2025 | 42.83 | 43.98 | 42.83 | 43.98 | 43.98 | 0.73% | - |
| Aug 12, 2025 | 40.78 | 43.66 | 40.78 | 43.66 | 43.66 | 4.96% | - |
| Aug 11, 2025 | 40.97 | 41.61 | 40.97 | 41.60 | 41.60 | 1.07% | - |
| Aug 8, 2025 | 40.74 | 41.16 | 40.66 | 41.16 | 41.16 | -1.35% | - |
| Aug 7, 2025 | 40.33 | 41.72 | 40.33 | 41.72 | 41.72 | 2.66% | - |
| Aug 6, 2025 | 41.00 | 41.00 | 40.27 | 40.64 | 40.64 | -0.94% | - |
| Aug 5, 2025 | 41.76 | 42.01 | 41.03 | 41.03 | 41.03 | -6.52% | 1,100 |
| Aug 4, 2025 | 48.89 | 49.42 | 43.89 | 43.89 | 43.89 | -8.85% | 1,581 |
| Aug 1, 2025 | 49.27 | 49.27 | 47.25 | 48.15 | 48.15 | -3.00% | 229 |
| Jul 31, 2025 | 50.58 | 51.04 | 49.64 | 49.64 | 49.64 | -2.25% | - |
| Jul 30, 2025 | 50.89 | 51.04 | 50.78 | 50.78 | 50.78 | -2.23% | - |
| Jul 29, 2025 | 51.09 | 53.71 | 51.04 | 51.94 | 51.94 | 3.71% | 781 |
| Jul 28, 2025 | 49.00 | 50.12 | 49.00 | 50.08 | 50.08 | 5.10% | 448 |
| Jul 25, 2025 | 47.28 | 47.77 | 47.28 | 47.65 | 47.65 | 0.65% | - |
| Jul 24, 2025 | 50.65 | 50.65 | 46.50 | 47.34 | 47.34 | -4.76% | 1,737 |
| Jul 23, 2025 | 49.89 | 51.44 | 49.71 | 49.71 | 49.71 | -6.50% | 437 |
| Jul 22, 2025 | 50.25 | 53.16 | 49.87 | 53.16 | 53.16 | -0.02% | - |
| Jul 21, 2025 | 52.38 | 53.17 | 52.38 | 53.17 | 53.17 | 3.22% | 1 |
| Jul 18, 2025 | 51.28 | 51.51 | 51.14 | 51.51 | 51.51 | 0.66% | 174 |
| Jul 17, 2025 | 51.52 | 51.52 | 51.08 | 51.17 | 51.17 | 3.05% | 1 |
| Jul 16, 2025 | 50.31 | 50.89 | 49.66 | 49.66 | 49.66 | -3.23% | 440 |
| Jul 15, 2025 | 50.96 | 51.60 | 50.96 | 51.31 | 51.31 | 1.30% | - |
| Jul 14, 2025 | 50.80 | 50.90 | 50.17 | 50.65 | 50.65 | 0.46% | 16 |
| Jul 11, 2025 | 50.83 | 50.83 | 49.89 | 50.42 | 50.42 | -1.89% | 69 |
| Jul 10, 2025 | 49.13 | 51.39 | 49.13 | 51.39 | 51.39 | 5.19% | - |
| Jul 9, 2025 | 48.94 | 49.24 | 48.69 | 48.86 | 48.86 | -0.01% | 810 |
| Jul 8, 2025 | 46.66 | 48.86 | 46.66 | 48.86 | 48.86 | 3.76% | 37 |
| Jul 7, 2025 | 48.00 | 48.13 | 47.09 | 47.09 | 47.09 | -1.45% | 366 |