ON Semiconductor Corporation (ETR:XS4)
Germany
· Delayed Price · Currency is EUR 82.76
-0.96 (-1.15%)
Last updated: Apr 28, 2026, 8:03 AM CET
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | - | -0.89% | - |
| Apr 27, 2026 | 84.81 | 84.81 | 83.31 | 83.50 | 83.50 | -0.20% | 1,574 |
| Apr 24, 2026 | 83.47 | 84.99 | 82.88 | 83.67 | 83.67 | -0.06% | 460 |
| Apr 23, 2026 | 79.86 | 83.72 | 79.27 | 83.72 | 83.72 | 11.76% | 250 |
| Apr 22, 2026 | 75.30 | 75.98 | 74.68 | 74.91 | 74.91 | 2.36% | 1,160 |
| Apr 21, 2026 | 73.41 | 73.41 | 72.97 | 73.18 | 73.18 | 1.72% | 517 |
| Apr 20, 2026 | 69.92 | 71.94 | 69.92 | 71.94 | 71.94 | 2.45% | 80 |
| Apr 17, 2026 | 68.58 | 70.22 | 68.58 | 70.22 | 70.22 | 3.02% | 10 |
| Apr 16, 2026 | 61.71 | 68.16 | 61.56 | 68.16 | 68.16 | 11.14% | 603 |
| Apr 15, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.02% | - |
| Apr 14, 2026 | 60.58 | 61.32 | 60.30 | 61.32 | 61.32 | 2.25% | 86 |
| Apr 13, 2026 | 58.09 | 60.04 | 58.09 | 59.97 | 59.97 | 2.51% | 596 |
| Apr 10, 2026 | 58.22 | 59.10 | 58.15 | 58.50 | 58.50 | -0.65% | 260 |
| Apr 9, 2026 | 57.84 | 58.88 | 57.84 | 58.88 | 58.88 | 1.89% | 262 |
| Apr 8, 2026 | 57.83 | 57.83 | 57.79 | 57.79 | 57.79 | 7.22% | 9 |
| Apr 7, 2026 | 54.31 | 54.32 | 53.45 | 53.90 | 53.90 | 0.80% | 293 |
| Apr 2, 2026 | 52.96 | 53.52 | 52.04 | 53.47 | 53.47 | 4.09% | 3,858 |
| Mar 31, 2026 | 49.06 | 51.37 | 49.06 | 51.37 | 51.37 | 2.93% | 257 |
| Mar 30, 2026 | 49.50 | 49.91 | 49.50 | 49.91 | 49.91 | -2.50% | 263 |
| Mar 27, 2026 | 51.13 | 51.19 | 51.13 | 51.19 | 51.19 | -4.89% | 20 |
| Mar 26, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -2.09% | - |
| Mar 25, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 2.92% | - |
| Mar 24, 2026 | 51.23 | 53.41 | 51.23 | 53.41 | 53.41 | 3.31% | 99 |
| Mar 23, 2026 | 50.13 | 53.14 | 50.12 | 51.70 | 51.70 | 1.15% | 1,199 |
| Mar 20, 2026 | 51.30 | 51.31 | 51.11 | 51.11 | 51.11 | -0.12% | 17 |
| Mar 19, 2026 | 52.34 | 52.34 | 51.04 | 51.17 | 51.17 | -3.73% | 658 |
| Mar 18, 2026 | 53.31 | 53.37 | 53.15 | 53.15 | 53.15 | 0.97% | 400 |
| Mar 17, 2026 | 51.55 | 53.20 | 51.55 | 52.64 | 52.64 | 0.19% | 3,241 |
| Mar 16, 2026 | 52.37 | 52.54 | 52.37 | 52.54 | 52.54 | 3.14% | 1 |
| Mar 13, 2026 | 50.47 | 50.97 | 50.47 | 50.94 | 50.94 | 0.97% | 175 |
| Mar 12, 2026 | 51.11 | 51.11 | 50.27 | 50.45 | 50.45 | -1.04% | 425 |
| Mar 11, 2026 | 51.55 | 51.77 | 50.98 | 50.98 | 50.98 | -1.96% | 342 |
| Mar 10, 2026 | 51.29 | 52.00 | 51.29 | 52.00 | 52.00 | 5.23% | 89 |
| Mar 9, 2026 | 48.99 | 49.42 | 47.61 | 49.42 | 49.42 | -1.01% | 760 |
| Mar 6, 2026 | 52.49 | 52.49 | 49.92 | 49.92 | 49.92 | -6.18% | 305 |
| Mar 5, 2026 | 53.34 | 54.16 | 52.96 | 53.21 | 53.21 | -1.86% | 1,275 |
| Mar 4, 2026 | 54.53 | 54.86 | 54.22 | 54.22 | 54.22 | -1.51% | 650 |
| Mar 3, 2026 | 55.53 | 55.78 | 54.27 | 55.05 | 55.05 | -2.38% | 2,052 |
| Mar 2, 2026 | 55.87 | 56.39 | 54.96 | 56.39 | 56.39 | 0.73% | 102 |
| Feb 27, 2026 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -4.03% | - |
| Feb 26, 2026 | 58.99 | 58.99 | 57.00 | 58.33 | 58.33 | -1.98% | 204 |
| Feb 25, 2026 | 59.93 | 60.58 | 59.51 | 59.51 | 59.51 | 0.25% | 55 |
| Feb 24, 2026 | 60.68 | 60.75 | 59.36 | 59.36 | 59.36 | 2.08% | 258 |
| Feb 23, 2026 | 58.59 | 58.59 | 58.15 | 58.15 | 58.15 | -0.80% | 300 |
| Feb 20, 2026 | 57.26 | 58.62 | 57.26 | 58.62 | 58.62 | 0.77% | 282 |
| Feb 19, 2026 | 59.96 | 60.04 | 57.53 | 58.17 | 58.17 | -2.87% | 242 |
| Feb 18, 2026 | 61.40 | 62.12 | 59.89 | 59.89 | 59.89 | -1.25% | 701 |
| Feb 17, 2026 | 60.70 | 61.27 | 60.31 | 60.65 | 60.65 | 0.15% | 4,114 |
| Feb 16, 2026 | 61.82 | 61.82 | 60.56 | 60.56 | 60.56 | 1.71% | 202 |
| Feb 13, 2026 | 59.42 | 59.54 | 59.23 | 59.54 | 59.54 | -0.62% | 902 |
| Feb 12, 2026 | 60.29 | 61.22 | 59.91 | 59.91 | 59.91 | 0.10% | 534 |
| Feb 11, 2026 | 56.61 | 59.85 | 56.60 | 59.85 | 59.85 | 4.45% | 845 |
| Feb 10, 2026 | 52.01 | 57.30 | 52.01 | 57.30 | 57.30 | 4.81% | 1,807 |
| Feb 9, 2026 | 54.49 | 55.35 | 54.49 | 54.67 | 54.67 | -0.60% | 3,349 |
| Feb 6, 2026 | 54.36 | 55.00 | 54.24 | 55.00 | 55.00 | 3.83% | 192 |
| Feb 5, 2026 | 52.74 | 52.97 | 52.22 | 52.97 | 52.97 | 2.77% | 258 |
| Feb 4, 2026 | 50.30 | 51.54 | 50.05 | 51.54 | 51.54 | 1.72% | 1,312 |
| Feb 3, 2026 | 51.81 | 51.81 | 50.67 | 50.67 | 50.67 | -2.16% | 595 |
| Feb 2, 2026 | 49.43 | 51.79 | 49.33 | 51.79 | 51.79 | 1.71% | 476 |
| Jan 30, 2026 | 51.25 | 52.20 | 50.92 | 50.92 | 50.92 | -2.56% | 756 |
| Jan 29, 2026 | 53.85 | 54.20 | 51.61 | 52.26 | 52.26 | -0.29% | 329 |
| Jan 28, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - | 350 |
| Jan 27, 2026 | 51.83 | 52.41 | 51.80 | 52.41 | 52.41 | 2.60% | 39 |
| Jan 26, 2026 | 52.55 | 52.55 | 51.08 | 51.08 | 51.08 | -2.48% | 82 |
| Jan 23, 2026 | 53.72 | 54.07 | 52.38 | 52.38 | 52.38 | -3.25% | 819 |
| Jan 22, 2026 | 54.55 | 54.55 | 53.88 | 54.14 | 54.14 | 0.89% | 328 |
| Jan 21, 2026 | 51.65 | 53.66 | 51.62 | 53.66 | 53.66 | 3.33% | 605 |
| Jan 20, 2026 | 50.17 | 51.93 | 49.63 | 51.93 | 51.93 | 4.18% | 2,129 |
| Jan 19, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -5.17% | 50 |
| Jan 16, 2026 | 52.41 | 53.05 | 52.12 | 52.56 | 52.56 | -0.83% | 1,153 |
| Jan 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.71% | - |
| Jan 14, 2026 | 50.70 | 52.11 | 50.70 | 52.11 | 52.11 | 0.44% | 85 |
| Jan 13, 2026 | 51.59 | 51.88 | 51.59 | 51.88 | 51.88 | -3.35% | 151 |
| Jan 12, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - | 75 |
| Jan 9, 2026 | 52.39 | 53.71 | 52.35 | 53.68 | 53.68 | 4.35% | 1,435 |
| Jan 8, 2026 | 52.76 | 52.77 | 51.44 | 51.44 | 51.44 | -1.81% | 588 |
| Jan 7, 2026 | 52.52 | 52.52 | 52.32 | 52.39 | 52.39 | -1.19% | 69 |
| Jan 6, 2026 | 50.62 | 53.59 | 50.62 | 53.02 | 53.02 | 4.29% | 1,288 |
| Jan 5, 2026 | 48.67 | 51.12 | 48.67 | 50.84 | 50.84 | 4.73% | 1,059 |
| Jan 2, 2026 | 48.13 | 48.55 | 48.13 | 48.55 | 48.55 | 5.36% | 116 |
| Dec 30, 2025 | 47.23 | 47.23 | 46.08 | 46.08 | 46.08 | 0.45% | 12 |
| Dec 29, 2025 | 46.06 | 46.63 | 45.87 | 45.87 | 45.87 | -2.47% | 181 |
| Dec 23, 2025 | 47.98 | 47.98 | 47.03 | 47.03 | 47.03 | -1.02% | 4 |
| Dec 22, 2025 | 47.44 | 47.95 | 47.44 | 47.52 | 47.52 | 2.14% | 158 |
| Dec 19, 2025 | 46.65 | 46.68 | 46.52 | 46.52 | 46.52 | -0.31% | 464 |
| Dec 18, 2025 | 45.82 | 46.93 | 45.60 | 46.67 | 46.67 | 1.61% | 2,260 |
| Dec 17, 2025 | 46.97 | 46.97 | 45.93 | 45.93 | 45.93 | -0.77% | 32 |
| Dec 16, 2025 | 46.42 | 46.42 | 46.00 | 46.28 | 46.28 | -0.69% | 120 |
| Dec 15, 2025 | 46.86 | 47.52 | 46.36 | 46.60 | 46.60 | -1.56% | 814 |
| Dec 12, 2025 | 47.91 | 48.14 | 47.34 | 47.34 | 47.34 | 0.02% | 388 |
| Dec 11, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.66% | - |
| Dec 10, 2025 | 47.45 | 47.81 | 47.11 | 47.65 | 47.65 | -0.93% | 222 |
| Dec 9, 2025 | 48.43 | 48.61 | 48.09 | 48.09 | 48.09 | -0.87% | 212 |
| Dec 8, 2025 | 47.53 | 48.51 | 47.53 | 48.51 | 48.51 | 1.17% | 21 |
| 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 |