ON Semiconductor Corporation (FRA:XS4)
Germany
· Delayed Price · Currency is EUR 46.72
-1.45 (-3.02%)
Last updated: Dec 5, 2025, 8:04 AM CET
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.30 | 48.30 | 48.18 | 48.18 | 48.18 | 8.89% | 284 |
| Dec 3, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.23% | - |
| Dec 2, 2025 | 42.99 | 44.34 | 42.99 | 44.34 | 44.34 | 2.84% | - |
| Dec 1, 2025 | 42.81 | 43.12 | 42.81 | 43.12 | 43.12 | -0.20% | - |
| Nov 28, 2025 | 42.65 | 43.20 | 42.65 | 43.20 | 43.20 | 1.49% | 111 |
| Nov 27, 2025 | 42.42 | 42.57 | 42.42 | 42.57 | 42.57 | -1.00% | - |
| Nov 26, 2025 | 41.53 | 43.11 | 41.53 | 43.00 | 43.00 | 3.40% | 326 |
| Nov 25, 2025 | 40.66 | 41.58 | 40.66 | 41.58 | 41.58 | 0.74% | 8 |
| Nov 24, 2025 | 39.90 | 41.28 | 39.90 | 41.28 | 41.28 | 0.87% | - |
| Nov 21, 2025 | 38.56 | 41.00 | 38.56 | 40.92 | 40.92 | 5.59% | 35 |
| Nov 20, 2025 | 40.24 | 40.24 | 38.76 | 38.76 | 38.76 | -4.00% | 50 |
| Nov 19, 2025 | 39.84 | 40.37 | 39.84 | 40.37 | 40.37 | 3.39% | 33 |
| Nov 18, 2025 | 39.00 | 39.05 | 39.00 | 39.05 | 39.05 | -0.79% | - |
| Nov 17, 2025 | 40.32 | 40.32 | 39.36 | 39.36 | 39.36 | -2.34% | - |
| Nov 14, 2025 | 40.94 | 40.94 | 40.20 | 40.30 | 40.30 | -3.67% | 25 |
| Nov 13, 2025 | 42.24 | 42.24 | 41.84 | 41.84 | 41.84 | -0.92% | 50 |
| Nov 12, 2025 | 41.65 | 42.23 | 41.65 | 42.23 | 42.23 | 1.86% | - |
| Nov 11, 2025 | 41.57 | 41.57 | 41.46 | 41.46 | 41.46 | -1.22% | - |
| Nov 10, 2025 | 41.62 | 41.97 | 41.62 | 41.97 | 41.97 | 2.68% | - |
| Nov 7, 2025 | 42.15 | 42.15 | 40.29 | 40.87 | 40.87 | -3.80% | 33 |
| Nov 6, 2025 | 43.18 | 43.18 | 42.49 | 42.49 | 42.49 | 2.36% | - |
| Nov 5, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -1.76% | - |
| Nov 4, 2025 | 42.79 | 42.79 | 42.11 | 42.25 | 42.25 | -2.55% | 43 |
| Nov 3, 2025 | 43.41 | 43.41 | 43.36 | 43.36 | 43.36 | 0.39% | - |
| Oct 31, 2025 | 44.04 | 44.04 | 43.19 | 43.19 | 43.19 | -2.16% | - |
| Oct 30, 2025 | 43.97 | 44.70 | 43.97 | 44.14 | 44.14 | 0.06% | 5 |
| Oct 29, 2025 | 44.24 | 45.35 | 44.12 | 44.12 | 44.12 | -0.32% | 137 |
| Oct 28, 2025 | 44.88 | 44.88 | 44.26 | 44.26 | 44.26 | -1.73% | - |
| Oct 27, 2025 | 44.01 | 46.01 | 44.01 | 45.04 | 45.04 | 2.85% | 333 |
| Oct 24, 2025 | 44.39 | 46.30 | 43.79 | 43.79 | 43.79 | -1.31% | 270 |
| Oct 23, 2025 | 44.42 | 45.40 | 44.37 | 44.37 | 44.37 | -0.56% | 20 |
| Oct 22, 2025 | 45.81 | 46.20 | 44.62 | 44.62 | 44.62 | -5.64% | 500 |
| Oct 21, 2025 | 47.04 | 47.28 | 47.04 | 47.28 | 47.28 | 0.23% | 100 |
| Oct 20, 2025 | 45.85 | 47.17 | 45.85 | 47.17 | 47.17 | 5.25% | 33 |
| Oct 17, 2025 | 44.29 | 44.82 | 44.29 | 44.82 | 44.82 | -0.50% | 45 |
| Oct 16, 2025 | 42.93 | 45.04 | 42.93 | 45.04 | 45.04 | 4.40% | - |
| Oct 15, 2025 | 42.74 | 43.14 | 42.74 | 43.14 | 43.14 | 1.33% | - |
| Oct 14, 2025 | 42.44 | 42.61 | 42.44 | 42.58 | 42.58 | -1.58% | 40 |
| Oct 13, 2025 | 40.78 | 43.84 | 40.78 | 43.26 | 43.26 | 9.35% | 300 |
| Oct 10, 2025 | 42.81 | 42.81 | 39.56 | 39.56 | 39.56 | -7.81% | - |
| Oct 9, 2025 | 43.36 | 43.36 | 42.91 | 42.91 | 42.91 | -1.14% | - |
| Oct 8, 2025 | 41.20 | 43.41 | 41.20 | 43.41 | 43.41 | 5.58% | 100 |
| Oct 7, 2025 | 42.79 | 42.79 | 41.11 | 41.11 | 41.11 | -4.38% | - |
| Oct 6, 2025 | 41.93 | 43.00 | 41.93 | 43.00 | 43.00 | 3.30% | 15 |
| Oct 3, 2025 | 41.40 | 42.20 | 41.40 | 41.62 | 41.62 | 1.06% | 85 |
| Oct 2, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.10% | - |
| Oct 1, 2025 | 41.12 | 41.23 | 41.12 | 41.23 | 41.23 | 0.97% | - |
| Sep 30, 2025 | 42.00 | 42.00 | 40.83 | 40.83 | 40.83 | -3.53% | 584 |
| Sep 29, 2025 | 42.54 | 42.54 | 42.33 | 42.33 | 42.33 | -0.58% | - |
| Sep 26, 2025 | 42.21 | 43.13 | 42.21 | 42.57 | 42.57 | 0.46% | 54 |
| Sep 25, 2025 | 42.82 | 42.82 | 42.38 | 42.38 | 42.38 | -0.04% | - |
| Sep 24, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -1.38% | - |
| Sep 23, 2025 | 43.24 | 43.24 | 42.99 | 42.99 | 42.99 | -1.34% | - |
| Sep 22, 2025 | 43.07 | 43.57 | 43.07 | 43.57 | 43.57 | 0.74% | - |
| Sep 19, 2025 | 43.94 | 43.94 | 43.25 | 43.25 | 43.25 | -1.60% | - |
| Sep 18, 2025 | 42.36 | 44.09 | 42.36 | 43.96 | 43.96 | 6.15% | 210 |
| Sep 17, 2025 | 41.39 | 41.41 | 41.39 | 41.41 | 41.41 | -0.54% | 29 |
| Sep 16, 2025 | 40.52 | 41.64 | 40.52 | 41.64 | 41.64 | 2.97% | - |
| Sep 15, 2025 | 40.14 | 40.70 | 40.14 | 40.44 | 40.44 | -1.25% | 18 |
| Sep 12, 2025 | 41.44 | 41.44 | 40.95 | 40.95 | 40.95 | -1.60% | - |
| Sep 11, 2025 | 40.80 | 41.61 | 40.80 | 41.61 | 41.61 | 0.75% | 10 |
| Sep 10, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.21% | - |
| Sep 9, 2025 | 41.16 | 41.22 | 41.16 | 41.22 | 41.22 | 0.10% | - |
| Sep 8, 2025 | 41.60 | 42.46 | 41.18 | 41.18 | 41.18 | 0.71% | 74 |
| Sep 5, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.26% | 6 |
| Sep 4, 2025 | 40.54 | 40.99 | 40.54 | 40.99 | 40.99 | 0.66% | - |
| Sep 3, 2025 | 41.73 | 41.73 | 40.39 | 40.72 | 40.72 | -1.91% | 30 |
| Sep 2, 2025 | 41.90 | 41.90 | 41.00 | 41.52 | 41.52 | -1.15% | 300 |
| Sep 1, 2025 | 41.81 | 42.00 | 41.81 | 42.00 | 42.00 | -0.93% | 40 |
| Aug 29, 2025 | 43.01 | 43.01 | 42.40 | 42.40 | 42.40 | -2.18% | - |
| Aug 28, 2025 | 43.54 | 44.00 | 43.34 | 43.34 | 43.34 | -0.64% | 30 |
| Aug 27, 2025 | 43.49 | 43.62 | 43.49 | 43.62 | 43.62 | 0.50% | - |
| Aug 26, 2025 | 43.33 | 43.41 | 43.33 | 43.41 | 43.41 | -0.97% | - |
| Aug 25, 2025 | 43.97 | 43.97 | 43.83 | 43.83 | 43.83 | -0.62% | - |
| Aug 22, 2025 | 41.70 | 44.11 | 41.70 | 44.11 | 44.11 | 5.34% | - |
| Aug 21, 2025 | 42.11 | 42.11 | 41.87 | 41.87 | 41.87 | -0.81% | - |
| Aug 20, 2025 | 41.96 | 42.21 | 41.96 | 42.21 | 42.21 | -1.01% | - |
| Aug 19, 2025 | 42.83 | 43.20 | 42.64 | 42.64 | 42.64 | -1.31% | 200 |
| Aug 18, 2025 | 43.33 | 43.33 | 43.21 | 43.21 | 43.21 | -1.23% | - |
| Aug 15, 2025 | 43.69 | 43.75 | 43.69 | 43.75 | 43.75 | -0.26% | - |
| Aug 14, 2025 | 43.81 | 44.74 | 43.81 | 43.86 | 43.86 | -0.63% | 29 |
| Aug 13, 2025 | 42.34 | 44.14 | 42.34 | 44.14 | 44.14 | 3.22% | 80 |
| Aug 12, 2025 | 40.23 | 42.77 | 40.23 | 42.77 | 42.77 | 5.58% | - |
| Aug 11, 2025 | 40.48 | 41.59 | 40.48 | 40.51 | 40.51 | -0.94% | 100 |
| Aug 8, 2025 | 40.28 | 41.59 | 40.28 | 40.89 | 40.89 | 0.59% | 5 |
| Aug 7, 2025 | 40.15 | 40.65 | 40.15 | 40.65 | 40.65 | 1.04% | - |
| Aug 6, 2025 | 40.61 | 40.61 | 40.23 | 40.23 | 40.23 | -1.38% | - |
| Aug 5, 2025 | 42.08 | 42.08 | 40.80 | 40.80 | 40.80 | 0.06% | 295 |
| Aug 4, 2025 | 48.72 | 48.72 | 40.77 | 40.77 | 40.77 | -16.21% | 475 |
| Aug 1, 2025 | 48.81 | 48.81 | 48.54 | 48.66 | 48.66 | -0.31% | 450 |
| Jul 31, 2025 | 50.61 | 50.61 | 48.81 | 48.81 | 48.81 | -2.51% | - |
| Jul 30, 2025 | 50.61 | 50.61 | 50.06 | 50.06 | 50.06 | -0.83% | 400 |
| Jul 29, 2025 | 50.50 | 50.50 | 50.48 | 50.48 | 50.48 | 0.28% | - |
| Jul 28, 2025 | 49.33 | 50.48 | 49.33 | 50.34 | 50.34 | 4.57% | 160 |
| Jul 25, 2025 | 46.91 | 48.14 | 46.91 | 48.14 | 48.14 | 2.82% | 5 |
| Jul 24, 2025 | 50.25 | 50.25 | 46.82 | 46.82 | 46.82 | -7.23% | 62 |
| Jul 23, 2025 | 49.51 | 50.47 | 49.51 | 50.47 | 50.47 | -5.26% | 2 |
| Jul 22, 2025 | 49.81 | 53.71 | 49.20 | 53.27 | 53.27 | 2.82% | 295 |
| Jul 21, 2025 | 51.87 | 52.07 | 51.81 | 51.81 | 51.81 | 2.13% | 20 |
| Jul 18, 2025 | 51.01 | 51.01 | 50.73 | 50.73 | 50.73 | -0.55% | 150 |