ON Semiconductor Corporation (VIE:ONSE)
Austria
· Delayed Price · Currency is EUR 83.46
+3.86 (4.85%)
Last updated: Apr 29, 2026, 9:05 AM CET
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.81 | 82.82 | 79.60 | 79.60 | 79.60 | -4.66% | 558 |
| Apr 27, 2026 | 84.76 | 84.76 | 82.51 | 83.49 | 83.49 | -0.04% | 555 |
| Apr 24, 2026 | 85.31 | 85.31 | 83.52 | 83.52 | 83.52 | 11.39% | - |
| Apr 22, 2026 | 75.30 | 75.65 | 74.74 | 74.98 | 74.98 | 2.21% | - |
| Apr 21, 2026 | 73.14 | 73.50 | 72.63 | 73.36 | 73.36 | 1.99% | - |
| Apr 20, 2026 | 69.80 | 71.93 | 69.80 | 71.93 | 71.93 | 7.65% | - |
| Apr 17, 2026 | 68.31 | 68.31 | 66.82 | 66.82 | 66.82 | -1.58% | 50 |
| Apr 16, 2026 | 61.69 | 67.89 | 61.49 | 67.89 | 67.89 | 10.82% | 330 |
| Apr 15, 2026 | 60.76 | 61.35 | 60.76 | 61.26 | 61.26 | -0.08% | - |
| Apr 14, 2026 | 60.39 | 61.31 | 60.39 | 61.31 | 61.31 | 2.08% | - |
| Apr 13, 2026 | 57.97 | 60.32 | 57.85 | 60.06 | 60.06 | 11.33% | 404 |
| Apr 7, 2026 | 53.89 | 54.52 | 53.30 | 53.95 | 53.95 | 0.80% | - |
| Apr 2, 2026 | 52.55 | 53.59 | 51.99 | 53.52 | 53.52 | -1.49% | 344 |
| Apr 1, 2026 | 54.15 | 54.33 | 53.78 | 54.33 | 54.33 | 6.53% | - |
| Mar 31, 2026 | 49.20 | 51.00 | 49.03 | 51.00 | 51.00 | 2.85% | 553 |
| Mar 30, 2026 | 51.01 | 51.22 | 49.59 | 49.59 | 49.59 | -3.02% | - |
| Mar 27, 2026 | 53.41 | 53.41 | 51.13 | 51.13 | 51.13 | -4.87% | - |
| Mar 26, 2026 | 54.55 | 54.55 | 53.60 | 53.75 | 53.75 | -2.20% | - |
| Mar 25, 2026 | 54.55 | 55.13 | 54.55 | 54.96 | 54.96 | 2.75% | - |
| Mar 24, 2026 | 51.74 | 53.63 | 51.61 | 53.49 | 53.49 | 1.25% | 1 |
| Mar 23, 2026 | 50.65 | 52.83 | 50.35 | 52.83 | 52.83 | 3.65% | 607 |
| Mar 20, 2026 | 51.08 | 51.72 | 50.80 | 50.97 | 50.97 | -0.57% | 1 |
| Mar 19, 2026 | 52.60 | 52.60 | 51.26 | 51.26 | 51.26 | -3.72% | 218 |
| Mar 18, 2026 | 53.50 | 53.72 | 53.12 | 53.24 | 53.24 | 1.04% | 2 |
| Mar 17, 2026 | 52.12 | 52.75 | 52.12 | 52.69 | 52.69 | 0.25% | - |
| Mar 16, 2026 | 51.60 | 52.56 | 51.60 | 52.56 | 52.56 | 3.44% | - |
| Mar 13, 2026 | 50.00 | 50.81 | 50.00 | 50.81 | 50.81 | 1.01% | 101 |
| Mar 12, 2026 | 51.15 | 51.15 | 50.30 | 50.30 | 50.30 | -1.30% | 1,039 |
| Mar 11, 2026 | 51.47 | 51.47 | 50.96 | 50.96 | 50.96 | -1.91% | 1 |
| Mar 10, 2026 | 51.21 | 51.95 | 50.59 | 51.95 | 51.95 | 5.07% | 262 |
| Mar 9, 2026 | 47.94 | 49.45 | 47.12 | 49.45 | 49.45 | -1.31% | 804 |
| Mar 6, 2026 | 52.56 | 52.56 | 50.10 | 50.10 | 50.10 | -5.97% | 380 |
| Mar 5, 2026 | 53.54 | 54.25 | 53.28 | 53.28 | 53.28 | -2.08% | 204 |
| Mar 4, 2026 | 54.21 | 55.49 | 54.21 | 54.41 | 54.41 | 0.96% | 1,064 |
| Mar 3, 2026 | 55.70 | 55.70 | 53.89 | 53.89 | 53.89 | -4.25% | 240 |
| Mar 2, 2026 | 55.31 | 56.58 | 55.08 | 56.28 | 56.28 | 0.75% | 654 |
| Feb 27, 2026 | 57.59 | 57.73 | 55.86 | 55.86 | 55.86 | -4.27% | 1 |
| Feb 26, 2026 | 58.83 | 58.94 | 58.35 | 58.35 | 58.35 | -1.97% | 2 |
| Feb 25, 2026 | 59.52 | 60.32 | 59.52 | 59.52 | 59.52 | 0.24% | 3 |
| Feb 24, 2026 | 59.20 | 59.52 | 59.20 | 59.38 | 59.38 | 1.96% | 3 |
| Feb 23, 2026 | 58.12 | 59.20 | 58.03 | 58.24 | 58.24 | -0.44% | 436 |
| Feb 20, 2026 | 58.11 | 58.67 | 57.65 | 58.50 | 58.50 | 0.34% | 218 |
| Feb 19, 2026 | 60.01 | 60.01 | 58.30 | 58.30 | 58.30 | -2.49% | - |
| Feb 18, 2026 | 61.33 | 61.78 | 59.79 | 59.79 | 59.79 | -1.47% | - |
| Feb 17, 2026 | 60.98 | 61.76 | 60.34 | 60.68 | 60.68 | -0.77% | 1,157 |
| Feb 16, 2026 | 61.42 | 61.52 | 60.84 | 61.15 | 61.15 | 2.69% | 75 |
| Feb 13, 2026 | 59.58 | 59.96 | 58.89 | 59.55 | 59.55 | -0.75% | 900 |
| Feb 12, 2026 | 60.33 | 61.71 | 60.00 | 60.00 | 60.00 | 0.22% | 690 |
| Feb 11, 2026 | 56.20 | 59.87 | 56.20 | 59.87 | 59.87 | 4.61% | 752 |
| Feb 10, 2026 | 52.59 | 57.23 | 51.98 | 57.23 | 57.23 | 4.84% | 629 |
| Feb 9, 2026 | 54.90 | 55.17 | 54.32 | 54.59 | 54.59 | -0.60% | 1,527 |
| Feb 6, 2026 | 53.61 | 54.92 | 53.61 | 54.92 | 54.92 | 1.89% | 4 |
| Feb 5, 2026 | 52.64 | 53.90 | 51.87 | 53.90 | 53.90 | 4.70% | 1,595 |
| Feb 4, 2026 | 50.41 | 51.58 | 49.93 | 51.48 | 51.48 | 1.90% | 349 |
| Feb 3, 2026 | 51.95 | 52.16 | 50.52 | 50.52 | 50.52 | -2.43% | 514 |
| Feb 2, 2026 | 49.42 | 52.15 | 49.42 | 51.78 | 51.78 | 1.67% | 486 |
| Jan 30, 2026 | 51.24 | 51.95 | 50.93 | 50.93 | 50.93 | -2.34% | 1 |
| Jan 29, 2026 | 54.75 | 55.11 | 51.75 | 52.15 | 52.15 | -4.05% | 2,314 |
| Jan 28, 2026 | 54.32 | 54.98 | 53.94 | 54.35 | 54.35 | 3.52% | 218 |
| Jan 27, 2026 | 51.81 | 52.50 | 51.75 | 52.50 | 52.50 | 2.76% | - |
| Jan 26, 2026 | 52.28 | 52.28 | 51.09 | 51.09 | 51.09 | -2.33% | 1 |
| Jan 23, 2026 | 53.74 | 54.15 | 52.31 | 52.31 | 52.31 | -3.42% | 43 |
| Jan 22, 2026 | 54.41 | 55.66 | 54.16 | 54.16 | 54.16 | 0.80% | 760 |
| Jan 21, 2026 | 51.58 | 53.76 | 51.42 | 53.73 | 53.73 | 3.43% | 301 |
| Jan 20, 2026 | 50.37 | 51.95 | 49.63 | 51.95 | 51.95 | 3.86% | 390 |
| Jan 19, 2026 | 50.93 | 50.93 | 50.02 | 50.02 | 50.02 | -4.92% | - |
| Jan 16, 2026 | 52.80 | 52.80 | 52.56 | 52.61 | 52.61 | -0.62% | - |
| Jan 15, 2026 | 51.85 | 52.94 | 51.85 | 52.94 | 52.94 | 1.26% | - |
| Jan 14, 2026 | 50.90 | 52.28 | 50.82 | 52.28 | 52.28 | 1.14% | 11 |
| Jan 13, 2026 | 50.27 | 51.69 | 50.25 | 51.69 | 51.69 | 1.99% | 120 |
| Jan 12, 2026 | 52.83 | 52.93 | 50.68 | 50.68 | 50.68 | -5.71% | 122 |
| Jan 9, 2026 | 52.26 | 53.75 | 52.26 | 53.75 | 53.75 | 4.35% | 2 |
| Jan 8, 2026 | 52.83 | 52.83 | 51.51 | 51.51 | 51.51 | -1.79% | 2 |
| Jan 7, 2026 | 52.88 | 53.16 | 51.96 | 52.45 | 52.45 | -1.02% | 412 |
| Jan 6, 2026 | 50.80 | 52.99 | 50.80 | 52.99 | 52.99 | 3.84% | - |
| Jan 5, 2026 | 48.81 | 51.03 | 48.81 | 51.03 | 51.03 | 5.17% | - |
| Jan 2, 2026 | 46.21 | 48.52 | 46.21 | 48.52 | 48.52 | 5.87% | - |
| Dec 30, 2025 | 45.81 | 45.83 | 45.81 | 45.83 | 45.83 | -0.23% | - |
| Dec 29, 2025 | 46.54 | 46.54 | 45.94 | 45.94 | 45.94 | -2.21% | - |
| Dec 23, 2025 | 47.87 | 47.87 | 46.98 | 46.98 | 46.98 | -1.33% | - |
| Dec 22, 2025 | 47.33 | 47.67 | 47.32 | 47.61 | 47.61 | 2.13% | 1 |
| Dec 19, 2025 | 46.63 | 46.72 | 46.39 | 46.62 | 46.62 | 0.13% | 3 |
| Dec 18, 2025 | 45.70 | 46.62 | 45.55 | 46.56 | 46.56 | 1.09% | 3 |
| Dec 17, 2025 | 46.63 | 46.78 | 46.06 | 46.06 | 46.06 | -0.53% | 4 |
| Dec 16, 2025 | 46.47 | 46.76 | 46.06 | 46.30 | 46.30 | -0.29% | 2 |
| Dec 15, 2025 | 46.87 | 47.28 | 46.40 | 46.44 | 46.44 | -1.62% | 3 |
| Dec 12, 2025 | 47.83 | 48.04 | 47.20 | 47.20 | 47.20 | -0.17% | 474 |
| Dec 11, 2025 | 46.58 | 47.28 | 46.28 | 47.28 | 47.28 | -0.73% | 18 |
| Dec 10, 2025 | 47.49 | 47.63 | 47.05 | 47.63 | 47.63 | -0.74% | 4 |
| Dec 9, 2025 | 48.49 | 48.49 | 47.81 | 47.99 | 47.99 | -1.23% | 458 |
| Dec 8, 2025 | 47.20 | 48.59 | 47.19 | 48.59 | 48.59 | 1.39% | 234 |
| 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 |