On Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.80	47.06	45.81	46.48	46.48	-2.35%	3,732,596
Feb 26, 2026	47.21	48.08	46.54	47.60	47.60	2.04%	4,061,786
Feb 25, 2026	46.90	47.20	46.13	46.65	46.65	-0.30%	3,635,365
Feb 24, 2026	47.42	47.44	46.25	46.79	46.79	-1.37%	3,186,460
Feb 23, 2026	48.18	48.97	46.53	47.44	47.44	-4.01%	6,177,999
Feb 20, 2026	47.80	50.30	47.74	49.42	49.42	2.92%	5,418,685
Feb 19, 2026	47.10	48.31	46.71	48.02	48.02	1.46%	3,122,144
Feb 18, 2026	46.61	47.93	46.48	47.33	47.33	1.44%	2,787,279
Feb 17, 2026	45.31	46.67	45.21	46.66	46.66	3.02%	3,916,612
Feb 13, 2026	44.70	45.49	44.40	45.29	45.29	2.30%	3,145,765
Feb 12, 2026	45.60	46.34	43.83	44.27	44.27	-2.25%	3,612,699
Feb 11, 2026	45.64	46.14	45.08	45.29	45.29	-0.02%	5,192,757
Feb 10, 2026	44.88	46.34	44.25	45.30	45.30	2.17%	3,337,442
Feb 9, 2026	43.54	45.05	43.50	44.34	44.34	2.00%	3,899,563
Feb 6, 2026	43.29	43.86	42.44	43.47	43.47	1.28%	4,538,815
Feb 5, 2026	43.59	44.00	42.28	42.92	42.92	-2.17%	4,586,859
Feb 4, 2026	44.15	45.47	43.33	43.87	43.87	-0.59%	4,537,932
Feb 3, 2026	45.63	46.14	42.99	44.13	44.13	-3.94%	9,994,023
Feb 2, 2026	45.00	46.17	44.97	45.94	45.94	1.52%	5,774,004
Jan 30, 2026	45.79	46.01	44.66	45.25	45.25	0.51%	4,618,589
Jan 29, 2026	44.51	45.02	44.07	45.02	45.02	0.36%	6,400,601
Jan 28, 2026	45.95	46.06	44.10	44.86	44.86	-1.45%	4,584,066
Jan 27, 2026	46.61	46.61	45.52	45.52	45.52	-2.04%	3,790,643
Jan 26, 2026	45.84	46.63	45.72	46.47	46.47	1.11%	3,402,588
Jan 23, 2026	46.86	47.00	45.42	45.96	45.96	-1.42%	2,765,403
Jan 22, 2026	46.19	47.30	46.19	46.62	46.62	0.69%	2,789,449
Jan 21, 2026	45.75	47.04	45.34	46.30	46.30	4.94%	6,739,059
Jan 20, 2026	45.07	46.15	44.10	44.12	44.12	-2.06%	6,309,184
Jan 16, 2026	45.90	46.21	44.99	45.05	45.05	-2.07%	4,427,448
Jan 15, 2026	44.61	46.25	44.22	46.00	46.00	2.06%	7,381,335
Jan 14, 2026	47.30	47.30	44.85	45.07	45.07	-4.63%	7,667,114
Jan 13, 2026	48.81	48.81	47.12	47.26	47.26	-3.37%	5,877,637
Jan 12, 2026	48.59	50.29	47.87	48.91	48.91	-0.43%	4,656,608
Jan 9, 2026	49.58	51.08	48.53	49.12	49.12	-2.98%	6,440,101
Jan 8, 2026	48.27	51.06	48.25	50.63	50.63	4.05%	4,052,160
Jan 7, 2026	48.88	49.77	48.42	48.66	48.66	-0.77%	4,356,959
Jan 6, 2026	49.00	50.17	48.08	49.04	49.04	0.08%	5,711,717
Jan 5, 2026	47.50	49.69	47.42	49.00	49.00	4.37%	5,384,798
Jan 2, 2026	46.84	47.61	46.67	46.95	46.95	1.01%	3,228,467
Dec 31, 2025	47.30	47.43	46.23	46.48	46.48	-2.04%	2,996,041
Dec 30, 2025	47.42	48.20	47.36	47.45	47.45	-0.02%	5,121,349
Dec 29, 2025	46.28	47.91	46.28	47.46	47.46	1.45%	3,714,594
Dec 26, 2025	46.71	46.96	46.16	46.78	46.78	0.62%	2,807,040
Dec 24, 2025	47.80	47.80	46.40	46.49	46.49	-2.92%	2,002,419
Dec 23, 2025	48.02	48.18	47.52	47.89	47.89	-0.52%	3,066,180
Dec 22, 2025	48.94	49.00	47.84	48.14	48.14	-0.89%	3,595,442
Dec 19, 2025	48.00	48.90	47.67	48.57	48.57	0.23%	5,490,046
Dec 18, 2025	48.51	49.78	48.27	48.46	48.46	0.75%	3,362,671
Dec 17, 2025	48.21	48.62	47.73	48.10	48.10	-0.39%	3,332,682
Dec 16, 2025	48.00	49.54	47.94	48.29	48.29	1.05%	4,625,949