ON Semiconductor Corporation (ETR:XS4)
Germany
· Delayed Price · Currency is EUR 47.67
+0.05 (0.12%)
At close: Dec 4, 2025
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.97 | 47.95 | 46.97 | 47.95 | 47.95 | 0.59% | 317 |
| Dec 4, 2025 | 48.85 | 48.85 | 47.29 | 47.67 | 47.67 | 0.12% | 782 |
| Dec 3, 2025 | 44.43 | 47.62 | 44.22 | 47.62 | 47.62 | 12.04% | 1,111 |
| Dec 2, 2025 | 43.70 | 43.70 | 42.50 | 42.50 | 42.50 | -2.27% | 30 |
| Dec 1, 2025 | 42.50 | 43.49 | 42.04 | 43.49 | 43.49 | 0.20% | 2,221 |
| Nov 28, 2025 | 43.25 | 43.40 | 43.25 | 43.40 | 43.40 | 1.04% | 1 |
| Nov 27, 2025 | 43.13 | 43.22 | 42.96 | 42.96 | 42.96 | 0.47% | 364 |
| Nov 26, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 2.26% | - |
| Nov 25, 2025 | 40.60 | 41.81 | 40.60 | 41.81 | 41.81 | 2.30% | 180 |
| Nov 24, 2025 | 40.87 | 41.04 | 40.77 | 40.87 | 40.87 | 2.53% | 506 |
| Nov 21, 2025 | 39.36 | 39.86 | 39.36 | 39.86 | 39.86 | 0.09% | 1 |
| Nov 20, 2025 | 40.70 | 40.70 | 39.83 | 39.83 | 39.83 | -2.62% | 383 |
| Nov 19, 2025 | 40.50 | 40.90 | 40.50 | 40.90 | 40.90 | 3.00% | 344 |
| Nov 18, 2025 | 39.54 | 39.71 | 38.75 | 39.71 | 39.71 | -1.70% | 474 |
| Nov 17, 2025 | 40.33 | 40.39 | 40.33 | 40.39 | 40.39 | -1.93% | 312 |
| Nov 14, 2025 | 40.89 | 41.71 | 40.47 | 41.19 | 41.19 | -1.68% | 723 |
| Nov 13, 2025 | 42.50 | 42.51 | 41.89 | 41.89 | 41.89 | -0.77% | 32 |
| Nov 12, 2025 | 42.10 | 42.41 | 41.85 | 42.22 | 42.22 | 1.37% | 5,122 |
| Nov 11, 2025 | 41.93 | 42.11 | 41.64 | 41.65 | 41.65 | -0.49% | 258 |
| Nov 10, 2025 | 42.33 | 42.49 | 41.35 | 41.85 | 41.85 | -1.66% | 428 |
| Nov 7, 2025 | 42.55 | 42.56 | 42.55 | 42.56 | 42.56 | 1.72% | 184 |
| Nov 6, 2025 | 43.80 | 43.88 | 41.84 | 41.84 | 41.84 | -2.53% | 336 |
| Nov 5, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 1.68% | - |
| Nov 4, 2025 | 42.80 | 44.00 | 42.21 | 42.21 | 42.21 | -2.36% | 495 |
| Nov 3, 2025 | 44.09 | 46.01 | 42.77 | 43.23 | 43.23 | -1.92% | 2,400 |
| Oct 31, 2025 | 44.51 | 44.77 | 44.08 | 44.08 | 44.08 | -0.84% | 641 |
| Oct 30, 2025 | 44.23 | 44.71 | 44.23 | 44.45 | 44.45 | -0.90% | 121 |
| Oct 29, 2025 | 44.93 | 44.93 | 44.86 | 44.86 | 44.86 | 0.66% | 211 |
| Oct 28, 2025 | 45.10 | 45.45 | 44.19 | 44.56 | 44.56 | -2.26% | 515 |
| Oct 27, 2025 | 44.81 | 45.59 | 44.81 | 45.59 | 45.59 | 3.61% | 81 |
| Oct 24, 2025 | 45.62 | 45.62 | 44.00 | 44.00 | 44.00 | -1.19% | 28 |
| Oct 23, 2025 | 44.56 | 44.62 | 43.03 | 44.53 | 44.53 | -2.40% | 332 |
| Oct 22, 2025 | 46.48 | 47.02 | 45.63 | 45.63 | 45.63 | -4.43% | 1,018 |
| Oct 21, 2025 | 47.35 | 47.74 | 46.84 | 47.74 | 47.74 | 3.78% | 516 |
| Oct 20, 2025 | 45.61 | 46.00 | 45.61 | 46.00 | 46.00 | 4.31% | 399 |
| Oct 17, 2025 | 43.11 | 44.23 | 43.11 | 44.10 | 44.10 | -1.17% | 246 |
| Oct 16, 2025 | 43.30 | 44.62 | 43.30 | 44.62 | 44.62 | 1.90% | 895 |
| Oct 15, 2025 | 42.96 | 43.85 | 42.96 | 43.79 | 43.79 | 1.80% | 186 |
| Oct 14, 2025 | 42.99 | 43.02 | 42.15 | 43.02 | 43.02 | 1.00% | 1,940 |
| Oct 13, 2025 | 41.80 | 42.59 | 40.92 | 42.59 | 42.59 | 3.88% | 831 |
| Oct 10, 2025 | 43.20 | 43.20 | 41.00 | 41.00 | 41.00 | -5.70% | 775 |
| Oct 9, 2025 | 43.81 | 43.81 | 43.18 | 43.48 | 43.48 | 3.85% | 167 |
| Oct 8, 2025 | 41.77 | 42.12 | 41.77 | 41.87 | 41.87 | -0.64% | 250 |
| Oct 7, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -1.43% | - |
| Oct 6, 2025 | 42.20 | 42.75 | 42.09 | 42.75 | 42.75 | 1.92% | 287 |
| Oct 3, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.33% | - |
| Oct 2, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 0.55% | - |
| Oct 1, 2025 | 41.34 | 42.12 | 41.34 | 41.58 | 41.58 | 0.23% | 128 |
| Sep 30, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -2.69% | - |
| Sep 29, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0.05% | - |
| Sep 26, 2025 | 43.06 | 43.06 | 42.61 | 42.61 | 42.61 | -0.54% | 15 |
| Sep 25, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -1.84% | 227 |
| Sep 24, 2025 | 42.80 | 43.64 | 42.80 | 43.64 | 43.64 | -2.10% | 30 |
| Sep 23, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 1.40% | - |
| Sep 22, 2025 | 43.49 | 44.06 | 43.49 | 43.96 | 43.96 | 2.33% | 148 |
| Sep 19, 2025 | 44.32 | 44.32 | 42.96 | 42.96 | 42.96 | -3.07% | 1,290 |
| Sep 18, 2025 | 44.69 | 44.69 | 44.14 | 44.32 | 44.32 | 5.17% | 741 |
| Sep 17, 2025 | 41.91 | 42.14 | 41.84 | 42.14 | 42.14 | 2.72% | 700 |
| Sep 16, 2025 | 40.86 | 41.82 | 40.86 | 41.03 | 41.03 | 0.28% | 2,137 |
| Sep 15, 2025 | 40.04 | 41.22 | 39.85 | 40.91 | 40.91 | -1.41% | 3,728 |
| Sep 12, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.79% | - |
| Sep 11, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.64% | 20 |
| Sep 10, 2025 | 41.58 | 41.58 | 41.39 | 41.44 | 41.44 | -0.24% | 272 |
| Sep 9, 2025 | 41.66 | 41.66 | 41.40 | 41.54 | 41.54 | 0.24% | 150 |
| Sep 8, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -2.35% | - |
| Sep 5, 2025 | 41.46 | 42.43 | 41.46 | 42.43 | 42.43 | 3.58% | 322 |
| Sep 4, 2025 | 41.22 | 41.78 | 40.97 | 40.97 | 40.97 | 2.43% | 140 |
| Sep 3, 2025 | 41.32 | 41.32 | 40.00 | 40.00 | 40.00 | -2.27% | 216 |
| Sep 2, 2025 | 41.64 | 41.64 | 40.93 | 40.93 | 40.93 | -4.03% | 319 |
| Sep 1, 2025 | 42.64 | 42.65 | 42.64 | 42.65 | 42.65 | -0.88% | 227 |
| Aug 29, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -1.94% | - |
| Aug 28, 2025 | 43.89 | 44.49 | 43.82 | 43.88 | 43.88 | 0.90% | 966 |
| Aug 27, 2025 | 43.85 | 44.40 | 43.49 | 43.49 | 43.49 | -0.22% | 223 |
| Aug 26, 2025 | 44.00 | 44.00 | 43.46 | 43.58 | 43.58 | 2.89% | 4,149 |
| Aug 21, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.17% | - |
| Aug 20, 2025 | 41.88 | 42.29 | 41.48 | 42.29 | 42.29 | -2.28% | 692 |
| Aug 19, 2025 | 43.69 | 43.69 | 43.14 | 43.27 | 43.27 | -1.00% | 605 |
| Aug 18, 2025 | 44.04 | 44.04 | 43.55 | 43.71 | 43.71 | -0.09% | 268 |
| Aug 15, 2025 | 44.51 | 44.51 | 43.75 | 43.75 | 43.75 | 0.53% | 616 |
| Aug 14, 2025 | 44.48 | 44.64 | 43.52 | 43.52 | 43.52 | -0.48% | 94 |
| Aug 13, 2025 | 44.10 | 44.10 | 43.73 | 43.73 | 43.73 | 0.42% | 423 |
| Aug 12, 2025 | 40.99 | 43.54 | 40.99 | 43.54 | 43.54 | 4.80% | 643 |
| Aug 11, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.95% | - |
| Aug 8, 2025 | 40.86 | 41.16 | 40.86 | 41.16 | 41.16 | -1.44% | 70 |
| Aug 7, 2025 | 40.23 | 41.76 | 40.23 | 41.76 | 41.76 | 2.87% | 781 |
| Aug 6, 2025 | 40.92 | 40.92 | 40.59 | 40.59 | 40.59 | -2.72% | 714 |
| Aug 5, 2025 | 42.43 | 42.43 | 41.73 | 41.73 | 41.73 | -5.22% | 126 |
| Aug 4, 2025 | 48.38 | 48.58 | 43.90 | 44.03 | 44.03 | -8.57% | 1,850 |
| Aug 1, 2025 | 49.22 | 49.22 | 47.02 | 48.15 | 48.15 | -3.02% | 1,252 |
| Jul 31, 2025 | 50.59 | 51.05 | 49.65 | 49.65 | 49.65 | -2.15% | 527 |
| Jul 30, 2025 | 50.81 | 51.26 | 50.64 | 50.74 | 50.74 | -0.12% | 1,148 |
| Jul 29, 2025 | 51.09 | 53.76 | 50.80 | 50.80 | 50.80 | 1.44% | 5,039 |
| Jul 28, 2025 | 48.99 | 50.08 | 48.99 | 50.08 | 50.08 | 5.06% | 220 |
| Jul 25, 2025 | 47.40 | 47.67 | 47.36 | 47.67 | 47.67 | 0.68% | 406 |
| Jul 24, 2025 | 50.25 | 50.55 | 47.18 | 47.35 | 47.35 | -4.58% | 4,426 |
| Jul 23, 2025 | 49.11 | 49.63 | 48.81 | 49.63 | 49.63 | -7.19% | 1,068 |
| Jul 22, 2025 | 50.49 | 53.47 | 49.60 | 53.47 | 53.47 | 0.30% | 889 |
| Jul 21, 2025 | 52.64 | 53.31 | 52.43 | 53.31 | 53.31 | 3.55% | 31 |
| Jul 18, 2025 | 51.32 | 51.48 | 51.28 | 51.48 | 51.48 | 4.15% | 90 |
| Jul 16, 2025 | 50.50 | 50.95 | 49.43 | 49.43 | 49.43 | -3.65% | 538 |