On Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	36.97	37.49	34.70	35.16	35.16	-11.19%	24,845,935
Mar 24, 2026	39.44	40.11	39.16	39.59	39.59	-0.68%	4,382,179
Mar 23, 2026	38.36	40.52	38.21	39.86	39.86	5.84%	6,206,422
Mar 20, 2026	38.70	38.87	37.30	37.66	37.66	-3.11%	4,241,295
Mar 19, 2026	38.49	39.02	38.07	38.87	38.87	-0.46%	3,843,241
Mar 18, 2026	39.44	40.34	38.91	39.05	39.05	-1.86%	3,153,097
Mar 17, 2026	39.67	40.56	39.65	39.79	39.79	1.38%	3,947,782
Mar 16, 2026	38.10	39.38	37.93	39.25	39.25	3.32%	5,356,791
Mar 13, 2026	38.10	38.35	37.63	37.99	37.99	0.08%	5,012,348
Mar 12, 2026	39.11	40.04	37.81	37.96	37.96	-3.75%	8,098,830
Mar 11, 2026	41.25	41.48	39.10	39.44	39.44	-3.85%	7,026,522
Mar 10, 2026	41.25	41.72	40.44	41.02	41.02	-0.39%	3,943,308
Mar 9, 2026	40.55	41.40	39.06	41.18	41.18	-0.68%	9,198,930
Mar 6, 2026	42.40	43.25	41.39	41.46	41.46	-4.40%	5,391,913
Mar 5, 2026	43.23	44.12	42.28	43.37	43.37	0.32%	5,449,121
Mar 4, 2026	43.22	43.44	41.78	43.23	43.23	-1.55%	8,325,251
Mar 3, 2026	41.04	44.05	40.10	43.91	43.91	-6.09%	19,356,522
Mar 2, 2026	44.91	47.26	44.52	46.76	46.76	0.60%	8,992,691
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