On Holding AG (FRA:49G)
Germany
· Delayed Price · Currency is EUR 40.80
+0.80 (2.00%)
At close: Dec 4, 2025
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.40 | 39.50 | 39.40 | 39.50 | 39.50 | -3.19% | - |
| Dec 4, 2025 | 40.00 | 40.80 | 39.90 | 40.80 | 40.80 | 2.00% | 30 |
| Dec 3, 2025 | 38.60 | 40.00 | 38.20 | 40.00 | 40.00 | 4.17% | 255 |
| Dec 2, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 2.95% | - |
| Dec 1, 2025 | 37.10 | 37.30 | 37.10 | 37.30 | 37.30 | -0.27% | - |
| Nov 28, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 1.36% | 55 |
| Nov 27, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -2.38% | - |
| Nov 26, 2025 | 35.70 | 37.80 | 35.70 | 37.80 | 37.80 | 4.42% | 100 |
| Nov 25, 2025 | 35.00 | 36.20 | 35.00 | 36.20 | 36.20 | 3.43% | 125 |
| Nov 24, 2025 | 35.60 | 35.70 | 35.00 | 35.00 | 35.00 | -2.23% | 100 |
| Nov 21, 2025 | 35.50 | 35.80 | 35.40 | 35.80 | 35.80 | -5.54% | - |
| Nov 20, 2025 | 37.50 | 38.00 | 37.20 | 37.90 | 37.90 | 3.27% | 124 |
| Nov 19, 2025 | 36.50 | 37.70 | 36.50 | 36.70 | 36.70 | 0.55% | 41 |
| Nov 18, 2025 | 35.30 | 36.50 | 35.00 | 36.50 | 36.50 | - | 270 |
| Nov 17, 2025 | 36.80 | 36.90 | 36.50 | 36.50 | 36.50 | -3.18% | - |
| Nov 14, 2025 | 36.10 | 37.70 | 35.30 | 37.70 | 37.70 | 1.34% | 275 |
| Nov 13, 2025 | 36.00 | 37.20 | 35.60 | 37.20 | 37.20 | 3.33% | 1,545 |
| Nov 12, 2025 | 30.20 | 37.50 | 30.20 | 36.00 | 36.00 | 15.76% | 6,043 |
| Nov 11, 2025 | 30.20 | 31.10 | 30.20 | 31.10 | 31.10 | 0.97% | 100 |
| Nov 10, 2025 | 30.10 | 30.80 | 30.10 | 30.80 | 30.80 | 1.32% | 200 |
| Nov 7, 2025 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | -3.80% | 303 |
| Nov 6, 2025 | 31.10 | 31.60 | 30.90 | 31.60 | 31.60 | 0.96% | 100 |
| Nov 5, 2025 | 31.00 | 31.40 | 31.00 | 31.30 | 31.30 | -1.26% | 100 |
| Nov 4, 2025 | 31.10 | 31.70 | 30.80 | 31.70 | 31.70 | 1.28% | 60 |
| Nov 3, 2025 | 32.70 | 32.80 | 31.30 | 31.30 | 31.30 | -3.69% | 376 |
| Oct 31, 2025 | 32.50 | 33.00 | 31.90 | 32.50 | 32.50 | 1.56% | 1,310 |
| Oct 30, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.60% | 333 |
| Oct 29, 2025 | 35.70 | 35.70 | 33.90 | 33.90 | 33.90 | -1.17% | 15 |
| Oct 28, 2025 | 36.10 | 36.10 | 34.30 | 34.30 | 34.30 | -5.51% | 150 |
| Oct 27, 2025 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | 0.83% | 200 |
| Oct 24, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -1.10% | 150 |
| Oct 23, 2025 | 36.10 | 36.40 | 36.10 | 36.40 | 36.40 | -0.27% | - |
| Oct 22, 2025 | 36.80 | 36.80 | 36.50 | 36.50 | 36.50 | 2.24% | 50 |
| Oct 21, 2025 | 35.50 | 35.70 | 35.40 | 35.70 | 35.70 | -0.56% | - |
| Oct 20, 2025 | 36.00 | 36.20 | 35.60 | 35.90 | 35.90 | 1.13% | 288 |
| Oct 17, 2025 | 35.10 | 35.50 | 35.00 | 35.50 | 35.50 | -0.28% | 30 |
| Oct 16, 2025 | 35.50 | 35.60 | 35.50 | 35.60 | 35.60 | -2.20% | - |
| Oct 15, 2025 | 36.30 | 36.40 | 36.10 | 36.40 | 36.40 | - | 188 |
| Oct 14, 2025 | 36.40 | 36.50 | 36.40 | 36.40 | 36.40 | -0.55% | 30 |
| Oct 13, 2025 | 36.40 | 36.80 | 36.10 | 36.60 | 36.60 | -2.14% | 50 |
| Oct 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Oct 9, 2025 | 37.30 | 37.90 | 37.30 | 37.40 | 37.40 | 4.47% | 25 |
| Oct 8, 2025 | 36.30 | 36.30 | 35.80 | 35.80 | 35.80 | - | 1 |
| Oct 7, 2025 | 35.90 | 36.30 | 35.80 | 35.80 | 35.80 | 0.56% | 35 |
| Oct 6, 2025 | 36.00 | 36.50 | 35.60 | 35.60 | 35.60 | -1.66% | 756 |
| Oct 3, 2025 | 36.60 | 36.60 | 35.90 | 36.20 | 36.20 | 3.43% | 265 |
| Oct 2, 2025 | 34.80 | 35.30 | 34.50 | 35.00 | 35.00 | 1.45% | 250 |
| Oct 1, 2025 | 35.90 | 35.90 | 34.50 | 34.50 | 34.50 | -6.50% | 60 |
| Sep 30, 2025 | 36.70 | 36.90 | 36.70 | 36.90 | 36.90 | -2.12% | - |
| Sep 29, 2025 | 36.10 | 37.70 | 36.10 | 37.70 | 37.70 | 0.53% | 1,342 |
| Sep 26, 2025 | 37.40 | 38.20 | 37.40 | 37.50 | 37.50 | -1.83% | 183 |
| Sep 25, 2025 | 38.60 | 38.70 | 38.20 | 38.20 | 38.20 | -1.80% | 40 |
| Sep 24, 2025 | 38.60 | 38.90 | 38.60 | 38.90 | 38.90 | -1.27% | - |
| Sep 23, 2025 | 38.30 | 39.40 | 38.30 | 39.40 | 39.40 | 3.41% | 14 |
| Sep 22, 2025 | 38.40 | 38.70 | 38.10 | 38.10 | 38.10 | 0.53% | 25 |
| Sep 19, 2025 | 38.50 | 39.00 | 37.90 | 37.90 | 37.90 | 0.80% | 2,855 |
| Sep 18, 2025 | 37.00 | 37.60 | 36.90 | 37.60 | 37.60 | 4.16% | 525 |
| Sep 17, 2025 | 35.90 | 36.70 | 35.90 | 36.10 | 36.10 | -0.55% | 200 |
| Sep 16, 2025 | 36.00 | 36.40 | 35.00 | 36.30 | 36.30 | -0.55% | 140 |
| Sep 15, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.88% | - |
| Sep 12, 2025 | 36.50 | 37.20 | 36.50 | 37.20 | 37.20 | 2.48% | 150 |
| Sep 11, 2025 | 37.40 | 37.40 | 36.30 | 36.30 | 36.30 | -3.20% | 295 |
| Sep 10, 2025 | 37.70 | 38.00 | 37.50 | 37.50 | 37.50 | -2.09% | 800 |
| Sep 9, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.79% | - |
| Sep 8, 2025 | 39.20 | 39.20 | 38.50 | 39.00 | 39.00 | -1.02% | 66 |
| Sep 5, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 3.14% | 215 |
| Sep 4, 2025 | 38.90 | 38.90 | 38.20 | 38.20 | 38.20 | -0.26% | 150 |
| Sep 3, 2025 | 38.00 | 38.30 | 38.00 | 38.30 | 38.30 | 1.86% | - |
| Sep 2, 2025 | 38.60 | 38.60 | 37.60 | 37.60 | 37.60 | -2.11% | 200 |
| Sep 1, 2025 | 38.21 | 39.00 | 38.21 | 38.41 | 38.41 | -1.54% | 100 |
| Aug 29, 2025 | 37.91 | 39.08 | 37.22 | 39.01 | 39.01 | -0.41% | 458 |
| Aug 28, 2025 | 38.41 | 39.17 | 38.41 | 39.17 | 39.17 | 0.98% | 10 |
| Aug 27, 2025 | 38.61 | 39.46 | 38.61 | 38.79 | 38.79 | -2.59% | 200 |
| Aug 26, 2025 | 38.61 | 39.82 | 38.61 | 39.82 | 39.82 | 1.25% | 128 |
| Aug 25, 2025 | 39.71 | 40.35 | 39.33 | 39.33 | 39.33 | -1.01% | 150 |
| Aug 22, 2025 | 38.01 | 39.73 | 38.01 | 39.73 | 39.73 | 1.43% | 100 |
| Aug 21, 2025 | 38.41 | 39.17 | 38.41 | 39.17 | 39.17 | 1.56% | 100 |
| Aug 20, 2025 | 38.21 | 38.84 | 38.03 | 38.57 | 38.57 | -0.13% | 258 |
| Aug 19, 2025 | 38.31 | 39.24 | 38.31 | 38.62 | 38.62 | 0.03% | 128 |
| Aug 18, 2025 | 39.25 | 39.51 | 38.41 | 38.61 | 38.61 | -1.35% | 370 |
| Aug 15, 2025 | 37.52 | 39.14 | 37.52 | 39.14 | 39.14 | 1.14% | 96 |
| Aug 14, 2025 | 40.90 | 41.80 | 38.70 | 38.70 | 38.70 | -6.52% | 270 |
| Aug 13, 2025 | 43.71 | 43.71 | 41.40 | 41.40 | 41.40 | -3.72% | 534 |
| Aug 12, 2025 | 39.89 | 44.98 | 38.91 | 43.00 | 43.00 | 8.86% | 612 |
| Aug 11, 2025 | 39.21 | 40.51 | 39.07 | 39.50 | 39.50 | 2.04% | 1,295 |
| Aug 8, 2025 | 38.51 | 38.71 | 38.51 | 38.71 | 38.71 | -3.22% | - |
| Aug 7, 2025 | 39.90 | 40.80 | 39.90 | 40.00 | 40.00 | -1.40% | 70 |
| Aug 6, 2025 | 40.50 | 40.57 | 40.50 | 40.57 | 40.57 | -1.36% | - |
| Aug 5, 2025 | 41.60 | 41.60 | 40.70 | 41.13 | 41.13 | 0.56% | 25 |
| Aug 4, 2025 | 40.90 | 41.50 | 40.90 | 40.90 | 40.90 | 1.01% | 150 |
| Aug 1, 2025 | 41.89 | 41.89 | 40.49 | 40.49 | 40.49 | -10.02% | - |
| Jul 31, 2025 | 44.28 | 45.00 | 44.28 | 45.00 | 45.00 | 0.63% | 35 |
| Jul 30, 2025 | 44.28 | 44.72 | 44.18 | 44.72 | 44.72 | 1.41% | - |
| Jul 29, 2025 | 44.62 | 44.62 | 43.69 | 44.10 | 44.10 | -0.38% | 50 |
| Jul 28, 2025 | 44.22 | 44.27 | 43.39 | 44.27 | 44.27 | -0.32% | 277 |
| Jul 25, 2025 | 44.28 | 44.41 | 44.28 | 44.41 | 44.41 | 3.45% | - |