On Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.57	48.08	46.57	47.65	-	2.45%	2,615,511
Dec 4, 2025	47.28	47.87	46.30	46.51	46.51	-1.19%	3,365,396
Dec 3, 2025	45.34	47.58	45.15	47.07	47.07	4.25%	6,645,233
Dec 2, 2025	45.00	46.05	44.87	45.15	45.15	1.05%	5,836,399
Dec 1, 2025	43.52	45.38	43.17	44.68	44.68	1.57%	8,712,849
Nov 28, 2025	43.34	44.24	43.28	43.99	43.99	1.85%	2,991,068
Nov 26, 2025	41.97	43.44	41.51	43.19	43.19	3.42%	4,828,133
Nov 25, 2025	40.75	42.85	40.26	41.76	41.76	2.38%	6,137,046
Nov 24, 2025	41.05	41.60	40.63	40.79	40.79	-1.19%	5,116,195
Nov 21, 2025	41.57	42.07	40.45	41.28	41.28	-0.34%	6,718,228
Nov 20, 2025	42.97	43.57	41.33	41.42	41.42	-4.34%	8,096,131
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
Oct 15, 2025	42.50	43.02	41.40	41.44	41.44	-1.75%	6,466,292
Oct 14, 2025	42.34	42.90	41.66	42.18	42.18	-1.84%	3,447,556
Oct 13, 2025	41.90	43.02	41.38	42.97	42.97	2.65%	4,775,607
Oct 10, 2025	43.40	43.56	41.31	41.86	41.86	-3.33%	6,024,257
Oct 9, 2025	43.56	43.92	42.84	43.30	43.30	-0.73%	3,717,976
Oct 8, 2025	41.95	43.83	41.88	43.62	43.62	4.58%	5,747,711
Oct 7, 2025	42.47	42.52	41.40	41.71	41.71	-2.02%	7,118,916
Oct 6, 2025	42.55	42.74	41.85	42.57	42.57	1.12%	4,134,188
Oct 3, 2025	42.15	42.79	42.07	42.10	42.10	-0.61%	4,342,340
Oct 2, 2025	41.32	42.58	40.90	42.36	42.36	3.42%	6,807,857
Oct 1, 2025	42.41	42.59	40.80	40.96	40.96	-3.28%	7,802,658
Sep 30, 2025	43.75	43.79	41.97	42.35	42.35	-2.84%	5,390,217
Sep 29, 2025	43.35	43.67	42.26	43.59	43.59	2.64%	4,903,752
Sep 26, 2025	44.02	44.32	42.46	42.47	42.47	-3.30%	5,377,043