On Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	35.46	35.72	34.98	35.50	35.50	0.03%	10,050,727
Oct 13, 2026	35.53	35.85	35.12	35.49	35.49	0.40%	8,620,278
Oct 12, 2026	34.91	35.37	34.69	35.35	35.35	0.74%	8,141,590
Oct 9, 2026	34.03	35.17	33.85	35.09	35.09	3.08%	11,037,004
Oct 8, 2026	32.85	34.28	32.67	34.04	34.04	2.47%	13,585,092
Oct 7, 2026	32.85	33.31	32.57	33.22	33.22	0.27%	8,201,696
Oct 6, 2026	31.98	33.17	31.70	33.13	33.13	3.92%	11,140,384
Oct 5, 2026	30.93	31.91	30.82	31.88	31.88	3.34%	10,084,777
Oct 2, 2026	30.25	30.98	29.68	30.85	30.85	2.15%	12,658,759
Oct 1, 2026	29.94	30.35	29.56	30.20	30.20	1.99%	11,749,761
Sep 30, 2026	29.75	29.75	29.17	29.61	29.61	0.20%	8,949,072
Sep 29, 2026	30.04	30.26	29.50	29.55	29.55	-1.50%	8,263,918
Sep 28, 2026	29.66	30.24	29.28	30.00	30.00	0.13%	7,273,341
Sep 25, 2026	30.70	31.00	29.75	29.96	29.96	-1.64%	12,459,035
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