On Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	58.53	58.69	57.91	58.03	58.03	-0.85%	2,793,327
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
May 1, 2025	48.42	48.93	47.67	47.72	47.72	-0.81%	3,047,125
Apr 30, 2025	46.37	48.20	45.90	48.11	48.11	0.44%	3,415,058
Apr 29, 2025	46.33	48.18	46.33	47.90	47.90	2.81%	3,662,798
Apr 28, 2025	46.01	46.99	45.80	46.59	46.59	3.46%	5,069,075
Apr 25, 2025	44.66	45.61	44.07	45.03	45.03	0.60%	3,850,782
Apr 24, 2025	44.22	45.09	44.08	44.76	44.76	1.89%	2,480,521
Apr 23, 2025	44.51	45.71	43.86	43.93	43.93	3.05%	3,875,066
Apr 22, 2025	42.14	43.37	41.54	42.63	42.63	3.20%	3,779,485
Apr 21, 2025	41.70	41.94	40.32	41.31	41.31	-2.80%	3,559,335
Apr 17, 2025	42.20	42.53	41.62	42.50	42.50	1.80%	3,071,139
Apr 16, 2025	42.34	42.52	41.01	41.75	41.75	-2.16%	4,284,561
Apr 15, 2025	43.19	43.29	41.79	42.67	42.67	-1.16%	3,900,029
Apr 14, 2025	44.96	45.30	42.77	43.17	43.17	-0.78%	5,046,550
Apr 11, 2025	42.57	43.98	41.94	43.51	43.51	1.14%	4,352,606
Apr 10, 2025	43.15	43.77	41.17	43.02	43.02	-4.42%	6,681,485
Apr 9, 2025	38.56	46.35	38.25	45.01	45.01	15.68%	16,549,216
Apr 8, 2025	42.42	42.51	37.97	38.91	38.91	-5.03%	9,509,493
Apr 7, 2025	37.04	41.33	35.81	40.97	40.97	3.43%	14,398,113
Apr 4, 2025	35.15	42.01	34.59	39.61	39.61	5.21%	20,431,859
Apr 3, 2025	37.50	40.37	37.09	37.65	37.65	-16.18%	20,164,288
Apr 2, 2025	42.08	44.99	42.02	44.92	44.92	5.20%	5,092,695
Apr 1, 2025	41.92	43.30	41.28	42.70	42.70	-2.78%	6,547,069
Mar 31, 2025	42.84	43.97	41.23	43.92	43.92	-0.52%	5,285,906
Mar 28, 2025	44.84	45.00	43.54	44.15	44.15	-4.02%	4,702,649
Mar 27, 2025	45.83	46.70	44.88	46.00	46.00	-0.11%	3,124,611
Mar 26, 2025	47.96	48.11	45.46	46.05	46.05	-4.00%	3,883,622
Mar 25, 2025	48.03	49.39	47.72	47.97	47.97	-0.72%	2,622,703