ON Semiconductor Corporation (VIE:ONSE)
Austria · Delayed Price · Currency is EUR 67.21
+0.22 (0.33%)
At close: Oct 29, 2026
VIE:ONSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 65.66 | 67.21 | 65.66 | 67.21 | 67.21 | 0.33% | - |
| Oct 28, 2026 | 70.15 | 70.15 | 66.99 | 66.99 | 66.99 | -4.44% | - |
| Oct 27, 2026 | 65.54 | 70.10 | 65.54 | 70.10 | 70.10 | 8.28% | 1 |
| Oct 23, 2026 | 66.29 | 66.29 | 64.51 | 64.74 | 64.74 | -0.78% | 1 |
| Oct 22, 2026 | 67.37 | 68.26 | 65.25 | 65.25 | 65.25 | -4.11% | 151 |
| Oct 21, 2026 | 67.74 | 68.06 | 67.48 | 68.05 | 68.05 | 1.51% | 1 |
| Oct 20, 2026 | 64.55 | 67.04 | 64.12 | 67.04 | 67.04 | 3.47% | - |
| Oct 19, 2026 | 65.82 | 65.82 | 64.79 | 64.79 | 64.79 | -1.77% | - |
| Oct 16, 2026 | 65.39 | 65.96 | 64.49 | 65.96 | 65.96 | 1.01% | 1 |
| Oct 15, 2026 | 64.50 | 65.30 | 63.66 | 65.30 | 65.30 | -0.87% | 138 |
| Oct 14, 2026 | 68.17 | 68.18 | 65.87 | 65.87 | 65.87 | -1.35% | - |
| Oct 13, 2026 | 66.96 | 66.98 | 66.71 | 66.77 | 66.77 | -2.85% | 1 |
| Oct 12, 2026 | 69.20 | 69.20 | 68.48 | 68.73 | 68.73 | -0.30% | 1 |
| Oct 9, 2026 | 72.06 | 72.47 | 68.94 | 68.94 | 68.94 | -4.50% | - |
| Oct 8, 2026 | 73.07 | 73.07 | 72.01 | 72.19 | 72.19 | -1.68% | 1 |
| Oct 7, 2026 | 76.82 | 76.82 | 73.42 | 73.42 | 73.42 | -4.05% | 1 |
| Oct 6, 2026 | 76.91 | 77.00 | 76.49 | 76.52 | 76.52 | 0.53% | 1 |
| Oct 5, 2026 | 76.19 | 76.43 | 75.74 | 76.12 | 76.12 | 1.55% | 1 |
| Oct 2, 2026 | 75.86 | 76.38 | 74.83 | 74.96 | 74.96 | 8.94% | 1 |
| Oct 1, 2026 | 69.79 | 69.79 | 67.98 | 68.81 | 68.81 | 3.09% | 1 |
| Sep 30, 2026 | 66.57 | 67.38 | 66.57 | 66.75 | 66.75 | -0.52% | 1 |
| Sep 29, 2026 | 66.30 | 68.17 | 66.30 | 67.10 | 67.10 | 1.96% | 3 |
| Sep 28, 2026 | 66.56 | 67.51 | 65.81 | 65.81 | 65.81 | -1.69% | 3 |
| Sep 25, 2026 | 65.40 | 66.94 | 64.73 | 66.94 | 66.94 | 5.04% | 5 |
| Sep 24, 2026 | 64.10 | 64.10 | 63.61 | 63.73 | 63.73 | -2.18% | - |
| Sep 23, 2026 | 64.27 | 65.15 | 64.26 | 65.15 | 65.15 | 2.84% | - |
| Sep 22, 2026 | 62.11 | 63.35 | 61.96 | 63.35 | 63.35 | 2.87% | 6 |
| Sep 21, 2026 | 61.64 | 62.12 | 60.81 | 61.58 | 61.58 | 2.24% | 4 |
| Sep 18, 2026 | 60.30 | 61.22 | 59.88 | 60.23 | 60.23 | 1.74% | 134 |
| Sep 17, 2026 | 58.98 | 60.42 | 58.65 | 59.20 | 59.20 | -7.66% | 1,422 |
| Sep 16, 2026 | 64.04 | 64.28 | 63.99 | 64.11 | 64.11 | 2.13% | 133 |
| Sep 15, 2026 | 62.20 | 63.24 | 62.05 | 62.77 | 62.77 | 0.63% | 387 |
| Sep 14, 2026 | 64.04 | 64.04 | 62.29 | 62.38 | 62.38 | 1.22% | 903 |
| Sep 11, 2026 | 60.83 | 61.63 | 60.83 | 61.63 | 61.63 | 2.00% | 249 |
| Sep 10, 2026 | 60.86 | 60.86 | 59.51 | 60.42 | 60.42 | -1.56% | 405 |
| Sep 9, 2026 | 61.41 | 61.41 | 60.50 | 61.38 | 61.38 | -3.19% | 258 |
| Sep 8, 2026 | 65.25 | 65.25 | 63.40 | 63.40 | 63.40 | -1.75% | 774 |
| Sep 7, 2026 | 64.28 | 66.08 | 64.28 | 64.53 | 64.53 | 0.70% | - |
| Sep 4, 2026 | 63.72 | 64.72 | 63.72 | 64.08 | 64.08 | 0.60% | 102 |
| Sep 3, 2026 | 62.25 | 63.70 | 62.09 | 63.70 | 63.70 | 0.39% | - |
| Sep 2, 2026 | 62.86 | 63.45 | 62.16 | 63.45 | 63.45 | 1.52% | 129 |
| Sep 1, 2026 | 64.18 | 64.18 | 62.50 | 62.50 | 62.50 | -1.57% | 129 |
| Aug 31, 2026 | 63.55 | 64.45 | 62.74 | 63.50 | 63.50 | 0.08% | 616 |
| Aug 28, 2026 | 64.03 | 64.18 | 63.42 | 63.45 | 63.45 | - | 346 |
| Aug 27, 2026 | 63.67 | 64.51 | 62.89 | 63.45 | 63.45 | 0.87% | 903 |
| Aug 26, 2026 | 62.12 | 62.90 | 62.01 | 62.90 | 62.90 | 2.01% | 129 |
| Aug 25, 2026 | 62.85 | 62.99 | 61.66 | 61.66 | 61.66 | 0.82% | 258 |
| Aug 24, 2026 | 62.07 | 62.89 | 61.16 | 61.16 | 61.16 | -4.39% | 258 |
| Aug 21, 2026 | 64.43 | 64.77 | 63.91 | 63.97 | 63.97 | -0.93% | 258 |
| Aug 20, 2026 | 67.02 | 67.02 | 64.57 | 64.57 | 64.57 | -4.60% | 129 |