On Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	48.59	50.29	47.87	48.91	48.91	-0.43%	4,656,608
Jan 9, 2026	49.58	51.08	48.53	49.12	49.12	-2.98%	6,440,101
Jan 8, 2026	48.27	51.06	48.25	50.63	50.63	4.05%	4,052,160
Jan 7, 2026	48.88	49.77	48.42	48.66	48.66	-0.77%	4,356,959
Jan 6, 2026	49.00	50.17	48.08	49.04	49.04	0.08%	5,711,717
Jan 5, 2026	47.50	49.69	47.42	49.00	49.00	4.37%	5,384,798
Jan 2, 2026	46.84	47.61	46.67	46.95	46.95	1.01%	3,228,467
Dec 31, 2025	47.30	47.43	46.23	46.48	46.48	-2.04%	2,996,041
Dec 30, 2025	47.42	48.20	47.36	47.45	47.45	-0.02%	5,121,349
Dec 29, 2025	46.28	47.91	46.28	47.46	47.46	1.45%	3,714,594
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