On Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	30.16	30.75	29.70	30.46	30.46	0.99%	10,893,667
Sep 23, 2026	29.99	30.77	29.51	30.16	30.16	2.62%	17,645,223
Sep 22, 2026	30.40	31.16	29.37	29.39	29.39	7.58%	42,467,853
Sep 21, 2026	27.63	27.86	26.91	27.32	27.32	0.22%	13,274,317
Sep 18, 2026	28.36	28.38	27.02	27.26	27.26	-0.26%	20,977,623
Sep 17, 2026	27.60	27.68	26.37	27.33	27.33	0.66%	10,180,808
Sep 16, 2026	27.00	27.78	26.88	27.15	27.15	1.46%	7,943,990
Sep 15, 2026	27.30	27.42	26.62	26.76	26.76	-2.58%	8,206,524
Sep 14, 2026	27.48	27.74	27.25	27.47	27.47	0.22%	6,484,691
Sep 11, 2026	27.43	27.97	27.20	27.41	27.41	2.09%	7,332,138
Sep 10, 2026	26.75	27.15	26.60	26.85	26.85	0.04%	8,466,256
Sep 9, 2026	26.89	27.88	26.82	26.84	26.84	-1.58%	9,101,757
Sep 8, 2026	28.00	28.14	27.10	27.27	27.27	-2.57%	9,304,562
Sep 4, 2026	27.80	28.36	27.80	27.99	27.99	-1.30%	6,181,464
Sep 3, 2026	27.99	28.38	27.65	28.36	28.36	2.01%	4,597,214
Sep 2, 2026	27.68	27.99	27.56	27.80	27.80	0.25%	5,809,877
Sep 1, 2026	28.20	28.27	27.71	27.73	27.73	-2.70%	5,742,089
Aug 31, 2026	28.81	28.83	28.21	28.50	28.50	-1.21%	6,645,220
Aug 28, 2026	29.21	29.50	28.85	28.85	28.85	-0.35%	4,968,716
Aug 27, 2026	29.42	29.67	28.82	28.95	28.95	-0.96%	5,991,980
Aug 26, 2026	29.01	29.40	28.65	29.23	29.23	1.39%	7,230,609
Aug 25, 2026	28.88	29.08	28.55	28.83	28.83	-2.30%	9,993,166
Aug 24, 2026	30.00	30.25	29.26	29.51	29.51	-1.70%	7,194,370
Aug 21, 2026	30.36	30.36	29.91	30.02	30.02	0.40%	5,169,020
Aug 20, 2026	31.01	31.04	29.63	29.90	29.90	-4.35%	9,874,665
Aug 19, 2026	31.42	31.68	30.98	31.26	31.26	0.74%	6,818,664
Aug 18, 2026	31.40	31.62	30.84	31.03	31.03	-0.89%	9,625,556
Aug 17, 2026	32.80	32.93	31.08	31.31	31.31	-2.82%	10,050,831
Aug 14, 2026	31.50	32.75	31.27	32.22	32.22	1.99%	9,043,463
Aug 13, 2026	31.46	31.59	30.45	31.59	31.59	1.87%	13,044,862
Aug 12, 2026	31.87	32.01	30.61	31.01	31.01	0.32%	16,949,771
Aug 11, 2026	31.59	31.75	30.11	30.91	30.91	-20.29%	43,659,602
Aug 10, 2026	38.34	39.05	37.60	38.78	38.78	3.28%	9,331,656
Aug 7, 2026	38.00	38.04	37.16	37.55	37.55	0.56%	5,063,640
Aug 6, 2026	38.02	38.33	37.12	37.34	37.34	-2.23%	3,595,476
Aug 5, 2026	38.00	38.72	37.67	38.19	38.19	1.54%	3,349,412
Aug 4, 2026	38.50	38.50	37.58	37.61	37.61	-0.90%	3,638,078
Aug 3, 2026	37.76	38.35	37.42	37.95	37.95	4.72%	4,927,053
Jul 31, 2026	37.10	37.10	36.22	36.24	36.24	-2.32%	3,110,839
Jul 30, 2026	37.42	37.50	36.51	37.10	37.10	-2.14%	4,182,267
Jul 29, 2026	37.41	38.77	37.13	37.91	37.91	0.05%	3,398,488
Jul 28, 2026	37.78	38.37	37.30	37.89	37.89	2.24%	3,377,824
Jul 27, 2026	36.67	37.69	36.67	37.06	37.06	3.46%	5,363,292
Jul 24, 2026	34.86	36.13	34.61	35.82	35.82	2.81%	6,972,738
Jul 23, 2026	36.44	36.44	34.70	34.84	34.84	-4.94%	5,151,282
Jul 22, 2026	37.46	37.48	36.08	36.65	36.65	-1.58%	4,199,050
Jul 21, 2026	37.58	37.95	36.95	37.24	37.24	-1.09%	2,327,890
Jul 20, 2026	37.02	37.85	36.62	37.65	37.65	1.21%	3,748,620
Jul 17, 2026	37.68	38.35	37.05	37.20	37.20	-2.62%	3,133,129
Jul 16, 2026	37.86	38.85	36.78	38.20	38.20	1.98%	2,399,640