On Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.80	57.57	53.08	57.14	57.14	3.63%	2,147,044
Dec 19, 2024	55.25	55.98	54.41	55.14	55.14	0.69%	2,139,231
Dec 18, 2024	55.39	56.78	54.51	54.76	54.76	-3.32%	3,007,300
Dec 17, 2024	57.48	57.62	55.58	56.64	56.64	-2.14%	3,657,500
Dec 16, 2024	57.50	58.93	56.62	57.88	57.88	1.01%	2,476,000
Dec 13, 2024	57.77	58.12	56.53	57.30	57.30	-0.52%	1,960,044
Dec 12, 2024	57.74	58.41	57.30	57.60	57.60	-1.03%	1,857,500
Dec 11, 2024	56.29	58.30	55.83	58.20	58.20	5.47%	2,828,413
Dec 10, 2024	55.20	56.04	54.50	55.18	55.18	0.29%	2,663,371
Dec 9, 2024	57.66	57.66	54.89	55.02	55.02	-4.55%	5,251,100
Dec 6, 2024	59.95	60.12	57.62	57.64	57.64	-2.91%	3,517,034
Dec 5, 2024	59.00	59.73	58.44	59.37	59.37	0.63%	2,513,231
Dec 4, 2024	59.09	59.80	58.27	59.00	59.00	-0.91%	2,926,410
Dec 3, 2024	58.89	59.84	58.02	59.54	59.54	1.73%	3,441,425
Dec 2, 2024	58.64	59.19	57.89	58.53	58.53	0.34%	3,220,754
Nov 29, 2024	57.98	58.70	57.31	58.33	58.33	0.74%	1,290,222
Nov 27, 2024	58.16	58.54	56.84	57.90	57.90	-0.14%	1,889,986
Nov 26, 2024	58.50	58.78	57.60	57.98	57.98	-0.84%	2,507,700
Nov 25, 2024	58.90	59.19	57.52	58.47	58.47	0.58%	5,555,600
Nov 22, 2024	57.00	58.51	56.88	58.13	58.13	3.45%	4,178,437
Nov 21, 2024	54.98	56.66	54.56	56.19	56.19	4.56%	4,838,836
Nov 20, 2024	54.06	54.49	52.75	53.74	53.74	0.64%	1,655,523
Nov 19, 2024	50.60	53.88	50.30	53.40	53.40	3.71%	3,487,014
Nov 18, 2024	51.41	51.65	49.51	51.49	51.49	-0.83%	3,408,868
Nov 15, 2024	52.79	52.90	51.76	51.92	51.92	-2.68%	2,616,900
Nov 14, 2024	52.72	53.55	51.81	53.35	53.35	1.21%	2,603,500
Nov 13, 2024	54.00	56.44	52.70	52.71	52.71	0.17%	6,104,200
Nov 12, 2024	53.95	54.00	49.94	52.62	52.62	-0.17%	10,950,923
Nov 11, 2024	52.74	53.72	52.01	52.71	52.71	2.37%	10,659,315
Nov 8, 2024	49.72	51.75	49.57	51.49	51.49	2.20%	4,770,503
Nov 7, 2024	48.54	50.60	48.00	50.38	50.38	5.91%	4,784,307
Nov 6, 2024	49.00	49.36	47.10	47.57	47.57	-0.65%	3,519,219
Nov 5, 2024	46.90	47.91	46.63	47.88	47.88	3.41%	2,277,517
Nov 4, 2024	46.97	47.48	46.28	46.30	46.30	-0.43%	3,144,400
Nov 1, 2024	47.76	47.91	46.28	46.50	46.50	-1.94%	3,347,000
Oct 31, 2024	48.64	48.75	47.02	47.42	47.42	-2.85%	2,860,300
Oct 30, 2024	49.63	49.71	48.63	48.81	48.81	-2.20%	2,475,600
Oct 29, 2024	50.07	50.43	48.41	49.91	49.91	-1.38%	3,100,500
Oct 28, 2024	51.00	51.36	50.32	50.61	50.61	-0.08%	2,781,400
Oct 25, 2024	49.05	51.50	48.95	50.65	50.65	6.43%	5,912,000
Oct 24, 2024	47.91	48.37	47.26	47.59	47.59	0.44%	2,340,434
Oct 23, 2024	48.25	48.95	46.50	47.38	47.38	-2.63%	3,389,900
Oct 22, 2024	47.52	49.23	47.30	48.66	48.66	0.72%	3,368,042
Oct 21, 2024	48.21	48.42	47.25	48.31	48.31	-0.04%	2,641,809
Oct 18, 2024	48.66	49.19	47.90	48.33	48.33	0.35%	2,182,352
Oct 17, 2024	49.93	50.11	48.05	48.16	48.16	-1.97%	2,612,021
Oct 16, 2024	49.50	49.51	48.62	49.13	49.13	-0.53%	2,013,416
Oct 15, 2024	49.25	49.86	48.97	49.39	49.39	-0.44%	3,342,600
Oct 14, 2024	49.91	50.32	48.71	49.61	49.61	-0.78%	3,654,800
Oct 11, 2024	49.95	50.23	49.55	50.00	50.00	0.10%	2,640,857
Oct 10, 2024	50.38	50.55	49.71	49.95	49.95	-1.96%	2,953,700
Oct 9, 2024	52.11	52.80	50.92	50.95	50.95	-1.55%	3,280,900
Oct 8, 2024	50.34	52.62	50.28	51.75	51.75	2.68%	3,151,938
Oct 7, 2024	51.60	52.18	49.79	50.40	50.40	-2.53%	3,304,500
Oct 4, 2024	51.00	51.82	50.78	51.71	51.71	4.11%	3,510,880
Oct 3, 2024	48.90	49.67	48.53	49.67	49.67	0.93%	2,392,315
Oct 2, 2024	49.00	49.54	48.15	49.21	49.21	-0.28%	3,947,614
Oct 1, 2024	50.10	50.30	48.71	49.35	49.35	-1.60%	3,605,521
Sep 30, 2024	51.00	51.00	49.88	50.15	50.15	-1.92%	3,163,840
Sep 27, 2024	51.60	51.72	50.80	51.13	51.13	-0.85%	4,872,127
Sep 26, 2024	51.46	52.06	50.76	51.57	51.57	2.73%	3,948,500
Sep 25, 2024	50.57	50.86	49.80	50.20	50.20	-0.73%	3,463,730
Sep 24, 2024	50.55	51.14	49.77	50.57	50.57	0.32%	2,667,434
Sep 23, 2024	50.85	51.20	49.90	50.41	50.41	0.92%	4,377,512
Sep 20, 2024	49.13	50.81	49.04	49.95	49.95	0.44%	4,626,430
Sep 19, 2024	51.81	52.16	49.48	49.73	49.73	-2.38%	7,539,300
Sep 18, 2024	49.98	52.00	49.51	50.94	50.94	3.43%	5,404,402
Sep 17, 2024	50.00	50.12	49.25	49.25	49.25	-1.26%	3,474,000
Sep 16, 2024	49.10	50.09	48.66	49.88	49.88	2.57%	4,031,505
Sep 13, 2024	48.59	49.35	48.37	48.63	48.63	-0.86%	5,443,726
Sep 12, 2024	47.41	49.35	47.00	49.05	49.05	5.67%	6,125,500
Sep 11, 2024	45.00	46.67	43.38	46.42	46.42	2.56%	4,485,300
Sep 10, 2024	44.50	45.41	44.13	45.26	45.26	2.03%	4,025,000
Sep 9, 2024	44.99	45.28	44.13	44.36	44.36	-0.18%	3,291,026
Sep 6, 2024	44.94	45.20	43.32	44.44	44.44	-0.76%	4,737,100
Sep 5, 2024	45.34	45.54	44.60	44.78	44.78	-2.01%	2,942,900
Sep 4, 2024	45.21	46.27	42.00	45.70	45.70	-0.80%	5,924,700
Sep 3, 2024	47.09	47.50	45.62	46.07	46.07	-1.94%	3,899,800
Aug 30, 2024	47.18	47.32	46.01	46.98	46.98	0.13%	3,907,528
Aug 29, 2024	46.38	47.90	45.60	46.92	46.92	1.19%	6,242,700
Aug 28, 2024	47.18	47.52	46.09	46.37	46.37	-3.23%	8,528,400
Aug 27, 2024	45.08	48.08	45.00	47.92	47.92	4.40%	9,530,043
Aug 26, 2024	44.82	45.93	44.05	45.90	45.90	2.98%	7,946,621
Aug 23, 2024	43.70	45.06	43.49	44.57	44.57	3.20%	4,719,222
Aug 22, 2024	43.51	44.04	42.98	43.19	43.19	-0.62%	3,605,300
Aug 21, 2024	42.00	44.58	41.93	43.46	43.46	4.15%	8,396,700
Aug 20, 2024	42.45	42.45	41.12	41.73	41.73	-1.70%	4,279,100
Aug 19, 2024	42.86	43.00	42.02	42.45	42.45	-0.21%	2,967,046
Aug 16, 2024	42.51	42.92	41.27	42.54	42.54	-0.44%	4,214,713
Aug 15, 2024	42.00	43.00	41.80	42.73	42.73	5.35%	5,507,100
Aug 14, 2024	41.33	42.01	40.36	40.56	40.56	-1.72%	5,953,743
Aug 13, 2024	41.53	43.20	38.30	41.27	41.27	4.35%	18,710,400
Aug 12, 2024	40.66	41.39	39.50	39.55	39.55	-1.69%	9,247,200
Aug 9, 2024	39.06	40.48	39.05	40.23	40.23	3.05%	5,315,000
Aug 8, 2024	37.54	39.08	37.50	39.04	39.04	5.66%	4,152,228
Aug 7, 2024	37.97	38.94	36.84	36.95	36.95	-2.33%	4,551,934
Aug 6, 2024	37.52	38.26	37.07	37.83	37.83	1.58%	4,006,826
Aug 5, 2024	35.24	38.25	35.24	37.24	37.24	-3.70%	5,455,700
Aug 2, 2024	38.56	39.16	37.73	38.67	38.67	-3.93%	5,403,200
Aug 1, 2024	41.07	41.54	39.82	40.25	40.25	-2.82%	3,356,726