On Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	53.32	53.54	51.55	53.46	53.46	0.38%	4,120,247
Jul 14, 2025	52.56	53.73	52.23	53.26	53.26	1.56%	3,271,947
Jul 11, 2025	53.31	53.48	52.18	52.44	52.44	-1.63%	3,611,495
Jul 10, 2025	54.20	54.72	53.07	53.31	53.31	-1.50%	3,632,887
Jul 9, 2025	52.80	54.13	52.25	54.12	54.12	2.89%	3,119,140
Jul 8, 2025	53.93	54.50	52.03	52.60	52.60	-3.24%	4,989,804
Jul 7, 2025	54.17	54.64	53.36	54.36	54.36	0.09%	5,432,804
Jul 3, 2025	54.13	54.72	53.51	54.31	54.31	1.14%	3,203,823
Jul 2, 2025	52.18	55.95	52.00	53.70	53.70	2.85%	12,364,987
Jul 1, 2025	51.50	53.17	51.19	52.21	52.21	0.31%	4,709,985
Jun 30, 2025	52.88	53.00	51.86	52.05	52.05	-0.84%	4,838,589
Jun 27, 2025	52.49	52.98	51.64	52.49	52.49	1.74%	26,314,394
Jun 26, 2025	51.68	52.06	50.75	51.59	51.59	0.21%	4,581,706
Jun 25, 2025	52.89	52.99	51.00	51.48	51.48	-1.87%	3,662,790
Jun 24, 2025	53.64	53.84	52.35	52.46	52.46	-1.15%	3,707,492
Jun 23, 2025	51.88	53.12	51.21	53.07	53.07	0.76%	4,413,056
Jun 20, 2025	52.26	53.05	51.74	52.67	52.67	1.54%	3,694,893
Jun 18, 2025	52.09	52.40	51.36	51.87	51.87	-0.40%	3,223,891
Jun 17, 2025	52.68	53.09	51.96	52.08	52.08	-1.75%	4,118,248
Jun 16, 2025	53.18	53.59	52.50	53.01	53.01	1.44%	5,950,393
Jun 13, 2025	54.24	55.45	51.12	52.26	52.26	-6.23%	9,336,794
Jun 12, 2025	56.13	56.82	55.11	55.73	55.73	-1.87%	3,721,033
Jun 11, 2025	57.20	58.08	56.79	56.79	56.79	-0.25%	2,967,400
Jun 10, 2025	56.50	57.03	56.03	56.93	56.93	0.83%	4,258,309
Jun 9, 2025	57.75	57.80	56.00	56.46	56.46	-0.18%	2,998,225
Jun 6, 2025	56.90	57.20	56.23	56.56	56.56	-0.68%	2,746,940
Jun 5, 2025	57.95	58.25	56.13	56.95	56.95	-1.86%	5,719,105
Jun 4, 2025	58.53	58.69	57.91	58.03	58.03	-0.85%	2,794,249
Jun 3, 2025	59.16	59.21	58.23	58.53	58.53	-1.03%	3,076,282
Jun 2, 2025	59.20	59.36	58.27	59.14	59.14	-0.42%	3,305,151
May 30, 2025	59.02	59.56	58.42	59.39	59.39	0.93%	3,404,757
May 29, 2025	60.47	60.62	58.59	58.84	58.84	-1.57%	4,227,674
May 28, 2025	61.00	61.29	59.57	59.78	59.78	-1.48%	4,056,000
May 27, 2025	59.53	60.81	59.41	60.68	60.68	3.83%	4,830,081
May 23, 2025	56.10	59.26	55.88	58.44	58.44	-0.65%	4,394,994
May 22, 2025	58.81	59.60	58.56	58.82	58.82	-0.54%	3,891,812
May 21, 2025	59.10	60.39	58.95	59.14	59.14	-0.89%	5,541,050
May 20, 2025	59.77	60.42	59.19	59.67	59.67	-0.53%	3,065,763
May 19, 2025	58.50	60.32	58.18	59.99	59.99	0.15%	4,068,475
May 16, 2025	60.34	60.42	59.29	59.90	59.90	-0.58%	6,207,677
May 15, 2025	57.50	60.34	57.19	60.25	60.25	4.62%	11,383,629
May 14, 2025	57.32	59.56	57.10	57.59	57.59	0.37%	7,859,946
May 13, 2025	55.01	57.98	54.68	57.38	57.38	11.83%	14,646,359
May 12, 2025	51.40	52.28	49.83	51.31	51.31	3.82%	9,581,744
May 9, 2025	49.47	50.10	49.11	49.42	49.42	-0.60%	2,614,775
May 8, 2025	49.45	50.55	48.96	49.72	49.72	2.45%	5,085,444
May 7, 2025	48.56	49.48	48.02	48.53	48.53	0.68%	2,932,407
May 6, 2025	48.14	48.95	47.75	48.20	48.20	-1.41%	3,262,850
May 5, 2025	49.11	49.59	48.70	48.89	48.89	-0.04%	2,961,705
May 2, 2025	48.35	49.23	47.74	48.91	48.91	2.49%	4,175,372