On Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	48.83	48.90	47.23	47.79	47.79	-1.99%	4,929,984
Dec 12, 2025	49.48	50.02	48.57	48.76	48.76	-1.49%	3,598,298
Dec 11, 2025	48.20	49.58	47.80	49.50	49.50	1.60%	5,457,239
Dec 10, 2025	47.70	49.52	47.60	48.72	48.72	2.98%	6,874,832
Dec 9, 2025	47.10	47.75	46.54	47.31	47.31	0.62%	2,880,244
Dec 8, 2025	47.84	47.90	45.83	47.02	47.02	-2.33%	5,629,538
Dec 5, 2025	46.57	48.16	46.57	48.14	48.14	3.50%	5,855,051
Dec 4, 2025	47.28	47.87	46.30	46.51	46.51	-1.19%	3,588,712
Dec 3, 2025	45.34	47.58	45.15	47.07	47.07	4.25%	6,646,798
Dec 2, 2025	45.00	46.05	44.87	45.15	45.15	1.05%	5,838,102
Dec 1, 2025	43.52	45.38	43.17	44.68	44.68	1.57%	9,109,546
Nov 28, 2025	43.34	44.24	43.28	43.99	43.99	1.85%	3,016,927
Nov 26, 2025	41.97	43.44	41.51	43.19	43.19	3.42%	4,833,624
Nov 25, 2025	40.75	42.85	40.26	41.76	41.76	2.38%	6,251,724
Nov 24, 2025	41.05	41.60	40.63	40.79	40.79	-1.19%	5,129,871
Nov 21, 2025	41.57	42.07	40.45	41.28	41.28	-0.34%	6,728,155
Nov 20, 2025	42.97	43.57	41.33	41.42	41.42	-4.34%	8,101,372
Nov 19, 2025	42.72	43.46	42.18	43.30	43.30	1.50%	5,979,925
Nov 18, 2025	41.68	42.71	41.24	42.66	42.66	3.04%	6,769,635
Nov 17, 2025	42.00	42.90	41.08	41.40	41.40	-2.36%	7,372,677
Nov 14, 2025	42.40	44.14	42.01	42.40	42.40	-	13,488,283
Nov 13, 2025	42.29	44.73	41.46	42.40	42.40	2.14%	19,693,179
Nov 12, 2025	43.84	44.87	41.01	41.51	41.51	17.99%	48,483,022
Nov 11, 2025	35.82	35.97	34.87	35.18	35.18	0.63%	12,342,637
Nov 10, 2025	35.81	35.89	34.41	34.96	34.96	-0.11%	10,173,330
Nov 7, 2025	35.12	35.93	34.38	35.00	35.00	-1.44%	9,751,379
Nov 6, 2025	35.67	36.16	34.89	35.51	35.51	-1.58%	7,532,754
Nov 5, 2025	36.14	37.16	35.68	36.08	36.08	-0.33%	6,953,019
Nov 4, 2025	35.60	36.27	35.35	36.20	36.20	-0.71%	6,405,422
Nov 3, 2025	36.75	37.49	35.78	36.46	36.46	-1.86%	7,465,350
Oct 31, 2025	37.25	37.81	36.66	37.15	37.15	-0.21%	7,915,749
Oct 30, 2025	39.12	39.21	37.14	37.23	37.23	-5.24%	10,728,918
Oct 29, 2025	40.53	40.75	38.69	39.29	39.29	-4.57%	8,152,609
Oct 28, 2025	41.81	41.99	40.35	41.17	41.17	-2.46%	6,646,281
Oct 27, 2025	42.35	42.95	41.70	42.21	42.21	1.22%	4,678,094
Oct 24, 2025	41.81	42.65	41.21	41.70	41.70	-3.54%	7,275,272
Oct 23, 2025	42.10	43.35	41.86	43.23	43.23	2.27%	4,164,446
Oct 22, 2025	42.98	43.50	42.05	42.27	42.27	-1.49%	3,769,295
Oct 21, 2025	41.44	43.42	41.16	42.91	42.91	3.47%	4,095,931
Oct 20, 2025	41.98	42.54	41.39	41.47	41.47	-0.84%	3,700,041
Oct 17, 2025	41.48	42.14	41.48	41.82	41.82	-0.38%	3,856,143
Oct 16, 2025	41.73	42.35	41.46	41.98	41.98	1.30%	4,288,857