ON Semiconductor Corporation (VIE:ONSE)
Austria
· Delayed Price · Currency is EUR 48.72
+1.31 (2.75%)
Last updated: Dec 4, 2025, 11:24 AM CET
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.21 | 47.98 | 47.15 | 47.92 | 47.92 | 0.88% | 455 |
| Dec 4, 2025 | 48.84 | 48.84 | 47.50 | 47.50 | 47.50 | 0.19% | 941 |
| Dec 3, 2025 | 44.57 | 47.41 | 44.28 | 47.41 | 47.41 | 11.91% | 471 |
| Dec 2, 2025 | 43.43 | 43.80 | 42.37 | 42.37 | 42.37 | -2.47% | 247 |
| Dec 1, 2025 | 42.48 | 43.44 | 42.21 | 43.44 | 43.44 | 0.22% | 1,980 |
| Nov 28, 2025 | 43.02 | 43.35 | 42.98 | 43.35 | 43.35 | 0.91% | 1 |
| Nov 27, 2025 | 42.88 | 42.96 | 42.74 | 42.96 | 42.96 | 0.43% | 1 |
| Nov 26, 2025 | 41.85 | 42.77 | 41.85 | 42.77 | 42.77 | 3.66% | 2 |
| Nov 25, 2025 | 40.91 | 41.26 | 40.53 | 41.26 | 41.26 | 1.15% | 480 |
| Nov 24, 2025 | 40.66 | 40.85 | 40.50 | 40.79 | 40.79 | 2.45% | 530 |
| Nov 21, 2025 | 38.87 | 39.82 | 38.59 | 39.82 | 39.82 | -0.34% | - |
| Nov 20, 2025 | 40.70 | 40.70 | 39.95 | 39.95 | 39.95 | -2.62% | 444 |
| Nov 19, 2025 | 40.62 | 41.03 | 40.04 | 41.03 | 41.03 | 4.30% | 470 |
| Nov 18, 2025 | 39.52 | 39.65 | 39.34 | 39.34 | 39.34 | -2.77% | 235 |
| Nov 17, 2025 | 40.83 | 40.83 | 40.11 | 40.46 | 40.46 | -1.74% | - |
| Nov 14, 2025 | 41.35 | 41.35 | 40.25 | 41.17 | 41.17 | -1.42% | - |
| Nov 13, 2025 | 42.54 | 42.54 | 41.77 | 41.77 | 41.77 | -1.21% | - |
| Nov 12, 2025 | 42.00 | 42.58 | 42.00 | 42.28 | 42.28 | 1.56% | - |
| Nov 11, 2025 | 41.90 | 41.91 | 41.63 | 41.63 | 41.63 | -0.61% | - |
| Nov 10, 2025 | 42.01 | 42.27 | 41.88 | 41.88 | 41.88 | 1.51% | - |
| Nov 7, 2025 | 42.53 | 42.53 | 41.26 | 41.26 | 41.26 | -1.49% | - |
| Nov 6, 2025 | 43.47 | 43.73 | 41.88 | 41.88 | 41.88 | -2.49% | - |
| Nov 5, 2025 | 41.96 | 42.95 | 41.95 | 42.95 | 42.95 | 1.90% | - |
| Nov 4, 2025 | 42.89 | 43.66 | 42.15 | 42.15 | 42.15 | -3.19% | - |
| Nov 3, 2025 | 43.84 | 46.01 | 43.50 | 43.54 | 43.54 | -1.05% | 2,199 |
| Oct 31, 2025 | 44.57 | 44.70 | 44.00 | 44.00 | 44.00 | -1.08% | 1,343 |
| Oct 30, 2025 | 44.48 | 44.61 | 44.14 | 44.48 | 44.48 | -0.87% | 701 |
| Oct 29, 2025 | 44.67 | 44.88 | 44.66 | 44.87 | 44.87 | 0.54% | 38 |
| Oct 28, 2025 | 45.56 | 45.56 | 44.35 | 44.63 | 44.63 | -1.96% | - |
| Oct 27, 2025 | 44.77 | 45.58 | 44.54 | 45.52 | 45.52 | 3.57% | 3 |
| Oct 24, 2025 | 44.82 | 45.08 | 43.95 | 43.95 | 43.95 | -1.57% | - |
| Oct 23, 2025 | 44.88 | 44.88 | 43.82 | 44.65 | 44.65 | -2.06% | - |
| Oct 22, 2025 | 46.24 | 46.49 | 45.56 | 45.59 | 45.59 | -4.49% | 50 |
| Oct 21, 2025 | 47.15 | 47.74 | 46.16 | 47.74 | 47.74 | 0.86% | 255 |
| Oct 20, 2025 | 45.50 | 47.33 | 45.49 | 47.33 | 47.33 | 6.92% | 1 |
| Oct 17, 2025 | 44.62 | 45.33 | 43.79 | 44.27 | 44.27 | -0.55% | - |
| Oct 16, 2025 | 43.65 | 44.51 | 43.47 | 44.51 | 44.51 | 1.03% | 205 |
| Oct 15, 2025 | 43.08 | 44.06 | 43.08 | 44.06 | 44.06 | 2.78% | - |
| Oct 14, 2025 | 42.65 | 42.87 | 41.91 | 42.87 | 42.87 | 0.87% | - |
| Oct 13, 2025 | 40.91 | 42.50 | 40.91 | 42.50 | 42.50 | 3.38% | 455 |
| Oct 10, 2025 | 43.27 | 43.42 | 41.11 | 41.11 | 41.11 | -5.52% | 235 |
| Oct 9, 2025 | 43.92 | 43.92 | 43.30 | 43.51 | 43.51 | -0.10% | - |
| Oct 8, 2025 | 41.60 | 43.55 | 41.54 | 43.55 | 43.55 | 3.20% | - |
| Oct 7, 2025 | 43.20 | 43.36 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Oct 6, 2025 | 42.51 | 42.80 | 42.40 | 42.80 | 42.80 | 2.14% | - |
| Oct 3, 2025 | 41.87 | 41.95 | 41.85 | 41.91 | 41.91 | - | - |
| Oct 2, 2025 | 41.51 | 41.96 | 41.51 | 41.91 | 41.91 | 0.71% | - |
| Oct 1, 2025 | 41.33 | 42.27 | 41.33 | 41.61 | 41.61 | 0.17% | - |
| Sep 30, 2025 | 42.35 | 42.37 | 41.50 | 41.54 | 41.54 | -2.61% | 860 |
| Sep 29, 2025 | 42.95 | 43.33 | 42.66 | 42.66 | 42.66 | 0.21% | - |
| Sep 26, 2025 | 42.63 | 42.63 | 42.15 | 42.57 | 42.57 | -0.23% | - |
| Sep 25, 2025 | 43.25 | 43.28 | 42.67 | 42.67 | 42.67 | -2.51% | - |
| Sep 24, 2025 | 42.93 | 43.77 | 42.93 | 43.77 | 43.77 | -2.03% | - |
| Sep 23, 2025 | 43.64 | 44.67 | 43.64 | 44.67 | 44.67 | 1.41% | - |
| Sep 22, 2025 | 43.51 | 44.05 | 43.21 | 44.05 | 44.05 | 2.56% | 1 |
| Sep 19, 2025 | 44.36 | 44.45 | 42.95 | 42.95 | 42.95 | -3.04% | - |
| Sep 18, 2025 | 42.75 | 44.30 | 42.75 | 44.30 | 44.30 | 5.38% | - |
| Sep 17, 2025 | 41.87 | 42.04 | 41.74 | 42.04 | 42.04 | 2.35% | - |
| Sep 16, 2025 | 40.81 | 41.07 | 40.81 | 41.07 | 41.07 | 0.58% | - |
| Sep 15, 2025 | 40.34 | 41.19 | 40.10 | 40.84 | 40.84 | -1.40% | 1,483 |
| Sep 12, 2025 | 41.71 | 41.80 | 41.42 | 41.42 | 41.42 | 0.42% | - |
| Sep 11, 2025 | 41.34 | 41.37 | 41.15 | 41.24 | 41.24 | -0.51% | - |
| Sep 10, 2025 | 41.81 | 41.85 | 41.39 | 41.45 | 41.45 | -0.17% | - |
| Sep 9, 2025 | 41.63 | 41.82 | 41.45 | 41.52 | 41.52 | 0.24% | - |
| Sep 8, 2025 | 42.05 | 42.18 | 41.42 | 41.42 | 41.42 | -2.08% | - |
| Sep 5, 2025 | 41.30 | 42.30 | 41.21 | 42.30 | 42.30 | 4.92% | - |
| Sep 4, 2025 | 41.11 | 41.11 | 40.32 | 40.32 | 40.32 | 1.10% | 220 |
| Sep 3, 2025 | 42.19 | 42.19 | 39.88 | 39.88 | 39.88 | -2.60% | - |
| Sep 2, 2025 | 42.33 | 42.45 | 40.94 | 40.94 | 40.94 | -3.48% | 231 |
| Sep 1, 2025 | 42.28 | 42.42 | 42.28 | 42.42 | 42.42 | -1.31% | - |
| Aug 29, 2025 | 43.43 | 43.43 | 42.98 | 42.98 | 42.98 | -1.97% | - |
| Aug 28, 2025 | 43.94 | 44.70 | 43.85 | 43.85 | 43.85 | 0.71% | 1,133 |
| Aug 27, 2025 | 43.95 | 44.26 | 43.52 | 43.54 | 43.54 | -0.19% | 201 |
| Aug 26, 2025 | 43.74 | 43.89 | 43.62 | 43.62 | 43.62 | 0.08% | 20 |
| Aug 25, 2025 | 44.27 | 44.27 | 43.59 | 43.59 | 43.59 | -1.17% | - |
| Aug 22, 2025 | 42.03 | 44.50 | 42.03 | 44.10 | 44.10 | 4.35% | 440 |
| Aug 21, 2025 | 42.65 | 42.65 | 41.94 | 42.26 | 42.26 | 0.46% | 410 |
| Aug 20, 2025 | 42.79 | 43.07 | 42.07 | 42.07 | 42.07 | -2.84% | 290 |
| Aug 19, 2025 | 43.18 | 43.43 | 43.18 | 43.30 | 43.30 | -1.01% | - |
| Aug 18, 2025 | 43.71 | 43.79 | 43.54 | 43.74 | 43.74 | -1.65% | 220 |
| Aug 15, 2025 | 44.32 | 44.47 | 44.11 | 44.47 | 44.47 | 2.19% | 1,011 |
| Aug 14, 2025 | 44.63 | 44.63 | 43.51 | 43.52 | 43.52 | -1.06% | 30 |
| Aug 13, 2025 | 42.83 | 43.98 | 42.83 | 43.98 | 43.98 | 0.73% | - |
| Aug 12, 2025 | 40.78 | 43.66 | 40.78 | 43.66 | 43.66 | 4.96% | - |
| Aug 11, 2025 | 40.97 | 41.61 | 40.97 | 41.60 | 41.60 | 1.07% | - |
| Aug 8, 2025 | 40.74 | 41.16 | 40.66 | 41.16 | 41.16 | -1.35% | - |
| Aug 7, 2025 | 40.33 | 41.72 | 40.33 | 41.72 | 41.72 | 2.66% | - |
| Aug 6, 2025 | 41.00 | 41.00 | 40.27 | 40.64 | 40.64 | -0.94% | - |
| Aug 5, 2025 | 41.76 | 42.01 | 41.03 | 41.03 | 41.03 | -6.52% | 1,100 |
| Aug 4, 2025 | 48.89 | 49.42 | 43.89 | 43.89 | 43.89 | -8.85% | 1,581 |
| Aug 1, 2025 | 49.27 | 49.27 | 47.25 | 48.15 | 48.15 | -3.00% | 229 |
| Jul 31, 2025 | 50.58 | 51.04 | 49.64 | 49.64 | 49.64 | -2.25% | - |
| Jul 30, 2025 | 50.89 | 51.04 | 50.78 | 50.78 | 50.78 | -2.23% | - |
| Jul 29, 2025 | 51.09 | 53.71 | 51.04 | 51.94 | 51.94 | 3.71% | 781 |
| Jul 28, 2025 | 49.00 | 50.12 | 49.00 | 50.08 | 50.08 | 5.10% | 448 |
| Jul 25, 2025 | 47.28 | 47.77 | 47.28 | 47.65 | 47.65 | 0.65% | - |
| Jul 24, 2025 | 50.65 | 50.65 | 46.50 | 47.34 | 47.34 | -4.76% | 1,737 |
| Jul 23, 2025 | 49.89 | 51.44 | 49.71 | 49.71 | 49.71 | -6.50% | 437 |
| Jul 22, 2025 | 50.25 | 53.16 | 49.87 | 53.16 | 53.16 | -0.02% | - |
| Jul 21, 2025 | 52.38 | 53.17 | 52.38 | 53.17 | 53.17 | 3.22% | 1 |