On Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	40.06	40.13	39.85	39.85	-	0.10%	221,889
May 22, 2026	39.40	40.16	39.26	39.81	39.81	1.58%	5,101,098
May 21, 2026	37.58	39.26	37.01	39.19	39.19	3.54%	8,103,754
May 20, 2026	37.24	37.95	36.14	37.85	37.85	1.37%	7,011,104
May 19, 2026	38.17	38.30	37.04	37.34	37.34	-1.99%	5,216,506
May 18, 2026	36.90	38.27	36.86	38.10	38.10	2.25%	6,312,804
May 15, 2026	37.00	37.65	35.96	37.26	37.26	1.14%	8,409,505
May 14, 2026	35.39	36.98	35.31	36.84	36.84	4.10%	9,861,528
May 13, 2026	33.78	35.94	33.56	35.39	35.39	4.61%	15,484,886
May 12, 2026	32.12	34.23	31.62	33.83	33.83	-0.62%	16,628,405
May 11, 2026	35.01	35.34	33.57	34.04	34.04	-3.41%	11,180,779
May 8, 2026	35.65	35.75	34.82	35.24	35.24	-1.15%	6,087,118
May 7, 2026	36.00	36.73	35.38	35.65	35.65	-1.14%	6,810,986
May 6, 2026	35.63	36.07	35.08	36.06	36.06	4.25%	6,277,868
May 5, 2026	34.57	34.85	33.81	34.59	34.59	0.87%	4,895,772
May 4, 2026	34.42	35.21	34.17	34.29	34.29	-0.72%	4,787,827
May 1, 2026	35.91	36.26	34.33	34.54	34.54	-3.00%	7,188,253
Apr 30, 2026	35.33	35.98	34.88	35.61	35.61	0.79%	3,482,733
Apr 29, 2026	35.39	35.49	34.88	35.33	35.33	-0.28%	3,184,838
Apr 28, 2026	35.78	36.23	35.01	35.43	35.43	-1.39%	4,353,286
Apr 27, 2026	35.92	36.25	35.36	35.93	35.93	-0.88%	3,137,123
Apr 24, 2026	35.89	36.30	35.10	36.25	36.25	0.08%	4,441,062
Apr 23, 2026	36.90	36.90	35.60	36.22	36.22	-1.04%	3,987,351
Apr 22, 2026	36.87	37.18	35.87	36.60	36.60	-0.35%	4,630,662
Apr 21, 2026	37.34	37.89	36.44	36.73	36.73	-1.40%	3,116,548
Apr 20, 2026	36.48	37.42	35.88	37.25	37.25	0.81%	4,162,768
Apr 17, 2026	36.70	37.77	36.70	36.95	36.95	4.32%	5,796,069
Apr 16, 2026	36.20	36.57	35.39	35.42	35.42	-0.03%	4,158,228
Apr 15, 2026	35.94	36.22	35.41	35.43	35.43	-0.42%	5,666,710
Apr 14, 2026	34.39	35.85	34.34	35.58	35.58	4.07%	7,918,891
Apr 13, 2026	33.33	34.48	33.15	34.19	34.19	1.91%	4,803,380
Apr 10, 2026	34.39	34.60	33.01	33.55	33.55	-2.58%	5,941,247
Apr 9, 2026	33.60	34.53	33.20	34.44	34.44	1.86%	5,350,912
Apr 8, 2026	34.60	35.59	33.53	33.81	33.81	4.97%	8,573,786
Apr 7, 2026	33.31	33.44	31.76	32.21	32.21	-4.34%	15,912,914
Apr 6, 2026	32.95	33.97	32.81	33.67	33.67	1.94%	4,467,647
Apr 2, 2026	33.98	34.53	32.83	33.03	33.03	-5.00%	8,097,037
Apr 1, 2026	33.51	35.08	33.50	34.77	34.77	2.20%	7,653,859
Mar 31, 2026	32.48	34.24	32.28	34.02	34.02	6.71%	9,966,538
Mar 30, 2026	32.53	33.14	31.75	31.88	31.88	-1.57%	7,288,526
Mar 27, 2026	32.00	32.99	31.41	32.39	32.39	0.87%	12,057,119
Mar 26, 2026	34.82	34.95	32.05	32.11	32.11	-8.67%	16,826,500
Mar 25, 2026	36.97	37.49	34.70	35.16	35.16	-11.19%	24,887,829
Mar 24, 2026	39.44	40.11	39.16	39.59	39.59	-0.68%	4,387,147
Mar 23, 2026	38.36	40.52	38.21	39.86	39.86	5.84%	6,303,583
Mar 20, 2026	38.70	38.87	37.30	37.66	37.66	-3.11%	4,641,357
Mar 19, 2026	38.49	39.02	38.07	38.87	38.87	-0.46%	3,874,289
Mar 18, 2026	39.44	40.34	38.91	39.05	39.05	-1.86%	3,158,835
Mar 17, 2026	39.67	40.56	39.65	39.79	39.79	1.38%	4,082,059
Mar 16, 2026	38.10	39.38	37.93	39.25	39.25	3.32%	6,007,064