ON Semiconductor Corporation (BIT:1ON)
Italy
· Delayed Price · Currency is EUR 47.88
+0.43 (0.91%)
At close: Dec 5, 2025
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.92 | 47.89 | 46.92 | 47.88 | 47.88 | 0.91% | 250 |
| Dec 4, 2025 | 48.50 | 48.69 | 47.14 | 47.45 | 47.45 | 0.38% | 321 |
| Dec 3, 2025 | 44.33 | 46.84 | 44.33 | 47.27 | 47.27 | 11.33% | 1,136 |
| Dec 2, 2025 | 43.54 | 43.54 | 43.54 | 42.46 | 42.46 | -2.27% | 75 |
| Dec 1, 2025 | 42.32 | 43.00 | 42.32 | 43.45 | 43.45 | 0.09% | 209 |
| Nov 28, 2025 | 43.00 | 43.00 | 43.00 | 43.41 | 43.41 | 1.48% | 8 |
| Nov 27, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -0.13% | - |
| Nov 26, 2025 | 41.90 | 41.90 | 41.90 | 42.83 | 42.83 | 2.13% | 8 |
| Nov 25, 2025 | 40.42 | 40.42 | 40.42 | 41.93 | 41.93 | 2.51% | 36 |
| Nov 24, 2025 | 40.70 | 40.70 | 40.24 | 40.91 | 40.91 | 2.93% | 210 |
| Nov 21, 2025 | 38.80 | 38.99 | 38.80 | 39.74 | 39.74 | -0.71% | 38 |
| Nov 20, 2025 | 40.60 | 40.75 | 40.37 | 40.03 | 40.03 | -2.14% | 132 |
| Nov 19, 2025 | 40.55 | 40.55 | 40.55 | 40.90 | 40.90 | 3.07% | 100 |
| Nov 18, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -1.79% | - |
| Nov 17, 2025 | 40.29 | 40.40 | 40.23 | 40.41 | 40.41 | -2.11% | 128 |
| Nov 14, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -1.57% | - |
| Nov 13, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.66% | - |
| Nov 12, 2025 | 42.50 | 42.50 | 42.50 | 42.22 | 42.22 | 1.62% | 200 |
| Nov 11, 2025 | 43.61 | 43.61 | 41.50 | 41.54 | 41.54 | -0.61% | 260 |
| Nov 10, 2025 | 42.09 | 42.09 | 42.09 | 41.80 | 41.80 | 2.69% | 20 |
| Nov 7, 2025 | 42.62 | 42.62 | 41.36 | 40.70 | 40.70 | -2.77% | 4,274 |
| Nov 6, 2025 | 43.58 | 43.58 | 43.24 | 41.86 | 41.86 | -2.41% | 536 |
| Nov 5, 2025 | 42.31 | 43.13 | 42.31 | 42.90 | 42.90 | 1.49% | 308 |
| Nov 4, 2025 | 43.52 | 43.52 | 41.91 | 42.27 | 42.27 | -3.11% | 335 |
| Nov 3, 2025 | 43.94 | 45.26 | 41.80 | 43.62 | 43.62 | -0.95% | 290 |
| Oct 31, 2025 | 44.50 | 44.50 | 44.50 | 44.04 | 44.04 | -1.13% | 20 |
| Oct 30, 2025 | 44.16 | 44.16 | 44.16 | 44.55 | 44.55 | -0.68% | 25 |
| Oct 29, 2025 | 44.30 | 45.31 | 44.30 | 44.85 | 44.85 | 0.40% | 240 |
| Oct 28, 2025 | 46.10 | 46.10 | 45.21 | 44.67 | 44.67 | -1.92% | 1,987 |
| Oct 27, 2025 | 44.69 | 45.86 | 44.31 | 45.55 | 45.55 | 3.31% | 1,475 |
| Oct 24, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -1.19% | - |
| Oct 23, 2025 | 44.35 | 44.35 | 43.00 | 44.62 | 44.62 | -2.28% | 300 |
| Oct 22, 2025 | 46.52 | 46.53 | 46.40 | 45.66 | 45.66 | -4.39% | 350 |
| Oct 21, 2025 | 46.99 | 47.58 | 46.99 | 47.75 | 47.75 | 0.94% | 103 |
| Oct 20, 2025 | 46.23 | 47.74 | 46.23 | 47.31 | 47.31 | 6.75% | 847 |
| Oct 17, 2025 | 44.67 | 44.67 | 44.67 | 44.32 | 44.32 | -0.57% | 41 |
| Oct 16, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.97% | - |
| Oct 15, 2025 | 42.90 | 44.00 | 42.90 | 44.14 | 44.14 | 2.96% | 130 |
| Oct 14, 2025 | 42.92 | 42.92 | 42.36 | 42.87 | 42.87 | 0.68% | 8,035 |
| Oct 13, 2025 | 42.16 | 42.16 | 42.16 | 42.58 | 42.58 | 3.61% | 1,000 |
| Oct 10, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -5.49% | - |
| Oct 9, 2025 | 43.79 | 44.00 | 43.79 | 43.48 | 43.48 | -0.18% | 344 |
| Oct 8, 2025 | 41.80 | 41.80 | 41.52 | 43.56 | 43.56 | 3.25% | 45 |
| Oct 7, 2025 | 43.11 | 43.11 | 42.50 | 42.19 | 42.19 | -1.57% | 115 |
| Oct 6, 2025 | 42.00 | 42.91 | 42.00 | 42.87 | 42.87 | 2.33% | 190 |
| Oct 3, 2025 | 42.00 | 42.00 | 42.00 | 41.89 | 41.89 | -0.11% | 60 |
| Oct 2, 2025 | 42.01 | 42.01 | 42.01 | 41.94 | 41.94 | 0.37% | 1,000 |
| Oct 1, 2025 | 41.47 | 41.83 | 41.47 | 41.78 | 41.78 | 0.46% | 80 |
| Sep 30, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | -2.54% | - |
| Sep 29, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.29% | - |
| Sep 26, 2025 | 42.61 | 42.61 | 42.61 | 42.55 | 42.55 | -0.04% | 150 |
| Sep 25, 2025 | 43.31 | 43.31 | 42.90 | 42.57 | 42.57 | -2.18% | 52 |
| Sep 24, 2025 | 42.81 | 43.91 | 42.81 | 43.52 | 43.52 | -2.64% | 310 |
| Sep 23, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.38% | - |
| Sep 22, 2025 | 44.02 | 44.02 | 44.02 | 44.09 | 44.09 | 2.68% | 69 |
| Sep 19, 2025 | 44.32 | 44.33 | 44.32 | 42.94 | 42.94 | -3.16% | 420 |
| Sep 18, 2025 | 42.80 | 44.34 | 42.80 | 44.34 | 44.34 | 5.46% | 305 |
| Sep 17, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 2.37% | - |
| Sep 16, 2025 | 40.87 | 42.02 | 40.87 | 41.07 | 41.07 | 0.49% | 1,239 |
| Sep 15, 2025 | 40.43 | 41.15 | 39.93 | 40.87 | 40.87 | -1.35% | 1,268 |
| Sep 12, 2025 | 41.80 | 41.84 | 41.57 | 41.43 | 41.43 | 0.58% | 183 |
| Sep 11, 2025 | 42.21 | 42.21 | 42.21 | 41.19 | 41.19 | -0.71% | 4 |
| Sep 10, 2025 | 41.58 | 41.58 | 41.58 | 41.48 | 41.48 | -0.05% | 100 |
| Sep 9, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.04% | - |
| Sep 8, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -1.86% | - |
| Sep 5, 2025 | 41.40 | 41.40 | 41.40 | 42.30 | 42.30 | 2.97% | 8 |
| Sep 4, 2025 | 40.29 | 40.29 | 40.29 | 41.08 | 41.08 | 2.75% | 1 |
| Sep 3, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -2.39% | - |
| Sep 2, 2025 | 41.65 | 41.65 | 41.29 | 40.96 | 40.96 | -8.97% | 244 |
| Sep 1, 2025 | 42.67 | 42.71 | 42.67 | 45.00 | 45.00 | 4.65% | 300 |
| Aug 29, 2025 | 43.07 | 43.07 | 42.83 | 43.00 | 43.00 | -1.94% | 103 |
| Aug 28, 2025 | 44.21 | 44.21 | 43.87 | 43.85 | 43.85 | 0.72% | 121 |
| Aug 27, 2025 | 44.48 | 44.82 | 44.48 | 43.53 | 43.53 | -0.21% | 400 |
| Aug 26, 2025 | 43.43 | 43.62 | 43.43 | 43.62 | 43.62 | 0.16% | 958 |
| Aug 25, 2025 | 44.12 | 44.12 | 44.12 | 43.55 | 43.55 | -1.15% | 220 |
| Aug 22, 2025 | 42.57 | 42.58 | 42.57 | 44.06 | 44.06 | 4.40% | 170 |
| Aug 21, 2025 | 42.05 | 42.05 | 42.05 | 42.20 | 42.20 | -0.21% | 137 |
| Aug 20, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -2.16% | 50 |
| Aug 19, 2025 | 43.01 | 43.30 | 43.01 | 43.23 | 43.23 | -1.25% | 51 |
| Aug 18, 2025 | 42.50 | 43.66 | 42.50 | 43.77 | 43.77 | 0.92% | 140 |
| Aug 14, 2025 | 44.01 | 44.01 | 43.26 | 43.37 | 43.37 | -1.44% | 135 |
| Aug 13, 2025 | 42.63 | 43.20 | 42.63 | 44.01 | 44.01 | 0.77% | 151 |
| Aug 12, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 4.88% | - |
| Aug 11, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 1.26% | - |
| Aug 8, 2025 | 40.83 | 40.83 | 40.64 | 41.12 | 41.12 | -1.37% | 250 |
| Aug 7, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 2.87% | - |
| Aug 6, 2025 | 42.43 | 42.43 | 40.30 | 40.53 | 40.53 | -1.43% | 237 |
| Aug 5, 2025 | 41.88 | 42.29 | 41.00 | 41.12 | 41.12 | -5.96% | 842 |
| Aug 4, 2025 | 48.64 | 48.64 | 44.05 | 43.72 | 43.72 | -9.61% | 443 |
| Aug 1, 2025 | 47.99 | 47.99 | 47.99 | 48.37 | 48.37 | -2.37% | 2 |
| Jul 31, 2025 | 50.60 | 50.60 | 50.41 | 49.55 | 49.55 | -2.41% | 14 |
| Jul 30, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.16% | - |
| Jul 29, 2025 | 51.11 | 51.48 | 51.11 | 50.85 | 50.85 | 1.86% | 780 |
| Jul 28, 2025 | 49.11 | 49.34 | 49.11 | 49.92 | 49.92 | 4.91% | 42 |
| Jul 25, 2025 | 47.54 | 47.54 | 47.42 | 47.59 | 47.59 | 0.09% | 557 |
| Jul 24, 2025 | 49.95 | 49.95 | 47.64 | 47.54 | 47.54 | -4.44% | 505 |
| Jul 23, 2025 | 50.10 | 51.00 | 48.95 | 49.75 | 49.75 | -6.26% | 1,022 |
| Jul 22, 2025 | 50.93 | 50.93 | 50.93 | 53.07 | 53.07 | -0.21% | 50 |
| Jul 21, 2025 | 52.04 | 54.10 | 52.04 | 53.18 | 53.18 | 4.87% | 402 |
| Jul 18, 2025 | 51.47 | 51.47 | 50.71 | 50.71 | 50.71 | -1.17% | 211 |