On Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	34.57	34.85	34.23	34.43	-	0.41%	513,077
May 4, 2026	34.42	35.21	34.17	34.29	34.29	-0.72%	4,720,234
May 1, 2026	35.91	36.26	34.33	34.54	34.54	-3.00%	7,176,445
Apr 30, 2026	35.33	35.98	34.88	35.61	35.61	0.79%	3,481,663
Apr 29, 2026	35.39	35.49	34.88	35.33	35.33	-0.28%	3,122,914
Apr 28, 2026	35.78	36.23	35.01	35.43	35.43	-1.39%	3,970,934
Apr 27, 2026	35.92	36.25	35.36	35.93	35.93	-0.88%	3,021,954
Apr 24, 2026	35.89	36.30	35.10	36.25	36.25	0.08%	4,353,636
Apr 23, 2026	36.90	36.90	35.60	36.22	36.22	-1.04%	3,984,088
Apr 22, 2026	36.87	37.18	35.87	36.60	36.60	-0.35%	4,584,223
Apr 21, 2026	37.34	37.89	36.44	36.73	36.73	-1.40%	3,107,384
Apr 20, 2026	36.48	37.42	35.88	37.25	37.25	0.81%	3,908,693
Apr 17, 2026	36.70	37.77	36.70	36.95	36.95	4.32%	5,786,909
Apr 16, 2026	36.20	36.57	35.39	35.42	35.42	-0.03%	4,155,095
Apr 15, 2026	35.94	36.22	35.41	35.43	35.43	-0.42%	5,664,497
Apr 14, 2026	34.39	35.85	34.34	35.58	35.58	4.07%	7,358,478
Apr 13, 2026	33.33	34.48	33.15	34.19	34.19	1.91%	4,799,003
Apr 10, 2026	34.39	34.60	33.01	33.55	33.55	-2.58%	5,934,847
Apr 9, 2026	33.60	34.53	33.20	34.44	34.44	1.86%	5,346,256
Apr 8, 2026	34.60	35.59	33.53	33.81	33.81	4.97%	8,495,385
Apr 7, 2026	33.31	33.44	31.76	32.21	32.21	-4.34%	15,743,620
Apr 6, 2026	32.95	33.97	32.81	33.67	33.67	1.94%	4,391,292
Apr 2, 2026	33.98	34.53	32.83	33.03	33.03	-5.00%	8,077,669
Apr 1, 2026	33.51	35.08	33.50	34.77	34.77	2.20%	7,621,707
Mar 31, 2026	32.48	34.24	32.28	34.02	34.02	6.71%	9,699,958
Mar 30, 2026	32.53	33.14	31.75	31.88	31.88	-1.57%	7,254,358
Mar 27, 2026	32.00	32.99	31.41	32.39	32.39	0.87%	11,954,733
Mar 26, 2026	34.82	34.95	32.05	32.11	32.11	-8.67%	16,723,665
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