On Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.31	37.45	35.68	37.07	37.07	1.34%	5,283,237
Jun 25, 2026	37.72	38.36	36.41	36.58	36.58	-0.92%	5,046,757
Jun 24, 2026	35.63	36.92	35.22	36.92	36.92	5.07%	7,944,498
Jun 23, 2026	35.79	36.10	35.09	35.14	35.14	-2.95%	4,786,956
Jun 22, 2026	38.68	38.68	35.63	36.21	36.21	-6.87%	8,259,410
Jun 18, 2026	38.11	39.20	37.99	38.88	38.88	3.08%	3,989,097
Jun 17, 2026	38.17	39.15	37.57	37.72	37.72	-0.89%	5,602,091
Jun 16, 2026	38.65	39.29	37.94	38.06	38.06	-1.63%	4,527,503
Jun 15, 2026	39.60	39.75	38.14	38.69	38.69	0.29%	3,329,713
Jun 12, 2026	39.50	39.75	38.48	38.58	38.58	-1.61%	3,186,017
Jun 11, 2026	37.32	39.22	37.32	39.21	39.21	3.18%	4,657,066
Jun 10, 2026	37.75	38.49	37.36	38.00	38.00	-0.65%	3,203,187
Jun 9, 2026	37.46	38.92	37.29	38.25	38.25	3.07%	4,428,046
Jun 8, 2026	36.43	37.21	35.78	37.11	37.11	0.08%	4,065,682
Jun 5, 2026	37.20	37.63	36.66	37.08	37.08	-1.04%	3,932,205
Jun 4, 2026	37.79	37.90	37.05	37.47	37.47	-0.13%	5,145,286
Jun 3, 2026	38.00	38.00	36.77	37.52	37.52	-2.09%	3,916,672
Jun 2, 2026	39.24	39.25	38.06	38.32	38.32	-3.31%	5,583,133
Jun 1, 2026	40.67	41.41	39.60	39.63	39.63	-2.92%	7,400,242
May 29, 2026	39.75	41.00	39.61	40.82	40.82	2.69%	4,795,179
May 28, 2026	39.19	40.07	38.58	39.75	39.75	0.33%	5,063,662
May 27, 2026	41.12	41.28	39.59	39.62	39.62	-1.74%	5,751,772
May 26, 2026	40.03	40.46	39.44	40.32	40.32	1.28%	5,538,708
May 22, 2026	39.40	40.16	39.26	39.81	39.81	1.58%	5,101,098
May 21, 2026	37.58	39.26	37.01	39.19	39.19	3.54%	8,103,754
May 20, 2026	37.24	37.95	36.14	37.85	37.85	1.37%	7,011,104
May 19, 2026	38.17	38.30	37.04	37.34	37.34	-1.99%	5,216,506
May 18, 2026	36.90	38.27	36.86	38.10	38.10	2.25%	6,312,804
May 15, 2026	37.00	37.65	35.96	37.26	37.26	1.14%	8,409,505
May 14, 2026	35.39	36.98	35.31	36.84	36.84	4.10%	9,861,528
May 13, 2026	33.78	35.94	33.56	35.39	35.39	4.61%	15,484,886
May 12, 2026	32.12	34.23	31.62	33.83	33.83	-0.62%	16,628,405
May 11, 2026	35.01	35.34	33.57	34.04	34.04	-3.41%	11,180,779
May 8, 2026	35.65	35.75	34.82	35.24	35.24	-1.15%	6,087,118
May 7, 2026	36.00	36.73	35.38	35.65	35.65	-1.14%	6,810,986
May 6, 2026	35.63	36.07	35.08	36.06	36.06	4.25%	6,277,868
May 5, 2026	34.57	34.85	33.81	34.59	34.59	0.87%	4,895,772
May 4, 2026	34.42	35.21	34.17	34.29	34.29	-0.72%	4,787,827
May 1, 2026	35.91	36.26	34.33	34.54	34.54	-3.00%	7,188,253
Apr 30, 2026	35.33	35.98	34.88	35.61	35.61	0.79%	3,482,733
Apr 29, 2026	35.39	35.49	34.88	35.33	35.33	-0.28%	3,184,838
Apr 28, 2026	35.78	36.23	35.01	35.43	35.43	-1.39%	4,353,286
Apr 27, 2026	35.92	36.25	35.36	35.93	35.93	-0.88%	3,137,123
Apr 24, 2026	35.89	36.30	35.10	36.25	36.25	0.08%	4,441,062
Apr 23, 2026	36.90	36.90	35.60	36.22	36.22	-1.04%	3,987,351
Apr 22, 2026	36.87	37.18	35.87	36.60	36.60	-0.35%	4,630,662
Apr 21, 2026	37.34	37.89	36.44	36.73	36.73	-1.40%	3,116,548
Apr 20, 2026	36.48	37.42	35.88	37.25	37.25	0.81%	4,162,768
Apr 17, 2026	36.70	37.77	36.70	36.95	36.95	4.32%	5,796,069
Apr 16, 2026	36.20	36.57	35.39	35.42	35.42	-0.03%	4,158,228
Apr 15, 2026	35.94	36.22	35.41	35.43	35.43	-0.42%	5,666,710
Apr 14, 2026	34.39	35.85	34.34	35.58	35.58	4.07%	7,918,891
Apr 13, 2026	33.33	34.48	33.15	34.19	34.19	1.91%	4,803,380
Apr 10, 2026	34.39	34.60	33.01	33.55	33.55	-2.58%	5,941,247
Apr 9, 2026	33.60	34.53	33.20	34.44	34.44	1.86%	5,350,912
Apr 8, 2026	34.60	35.59	33.53	33.81	33.81	4.97%	8,573,786
Apr 7, 2026	33.31	33.44	31.76	32.21	32.21	-4.34%	15,912,914
Apr 6, 2026	32.95	33.97	32.81	33.67	33.67	1.94%	4,467,647
Apr 2, 2026	33.98	34.53	32.83	33.03	33.03	-5.00%	8,097,037
Apr 1, 2026	33.51	35.08	33.50	34.77	34.77	2.20%	7,653,859
Mar 31, 2026	32.48	34.24	32.28	34.02	34.02	6.71%	9,966,538
Mar 30, 2026	32.53	33.14	31.75	31.88	31.88	-1.57%	7,288,526
Mar 27, 2026	32.00	32.99	31.41	32.39	32.39	0.87%	12,057,119
Mar 26, 2026	34.82	34.95	32.05	32.11	32.11	-8.67%	16,826,500
Mar 25, 2026	36.97	37.49	34.70	35.16	35.16	-11.19%	24,887,829
Mar 24, 2026	39.44	40.11	39.16	39.59	39.59	-0.68%	4,387,147
Mar 23, 2026	38.36	40.52	38.21	39.86	39.86	5.84%	6,303,583
Mar 20, 2026	38.70	38.87	37.30	37.66	37.66	-3.11%	4,641,357
Mar 19, 2026	38.49	39.02	38.07	38.87	38.87	-0.46%	3,874,289
Mar 18, 2026	39.44	40.34	38.91	39.05	39.05	-1.86%	3,158,835
Mar 17, 2026	39.67	40.56	39.65	39.79	39.79	1.38%	4,082,059
Mar 16, 2026	38.10	39.38	37.93	39.25	39.25	3.32%	6,007,064
Mar 13, 2026	38.10	38.35	37.63	37.99	37.99	0.08%	5,035,529
Mar 12, 2026	39.11	40.04	37.81	37.96	37.96	-3.75%	8,489,907
Mar 11, 2026	41.25	41.48	39.10	39.44	39.44	-3.85%	7,467,460
Mar 10, 2026	41.25	41.72	40.44	41.02	41.02	-0.39%	4,075,299
Mar 9, 2026	40.55	41.40	39.06	41.18	41.18	-0.68%	9,243,975
Mar 6, 2026	42.40	43.25	41.39	41.46	41.46	-4.40%	5,490,405
Mar 5, 2026	43.23	44.12	42.28	43.37	43.37	0.32%	5,597,794
Mar 4, 2026	43.22	43.44	41.78	43.23	43.23	-1.55%	8,338,204
Mar 3, 2026	41.04	44.05	40.10	43.91	43.91	-6.09%	19,386,499
Mar 2, 2026	44.91	47.26	44.52	46.76	46.76	0.60%	9,161,995
Feb 27, 2026	46.80	47.06	45.81	46.48	46.48	-2.35%	3,736,160
Feb 26, 2026	47.21	48.08	46.54	47.60	47.60	2.04%	4,070,451
Feb 25, 2026	46.90	47.20	46.13	46.65	46.65	-0.30%	3,642,606
Feb 24, 2026	47.42	47.44	46.25	46.79	46.79	-1.37%	3,322,147
Feb 23, 2026	48.18	48.97	46.53	47.44	47.44	-4.01%	6,450,980
Feb 20, 2026	47.80	50.30	47.74	49.42	49.42	2.92%	5,434,858
Feb 19, 2026	47.10	48.31	46.71	48.02	48.02	1.46%	3,126,367
Feb 18, 2026	46.61	47.93	46.48	47.33	47.33	1.44%	2,790,518
Feb 17, 2026	45.31	46.67	45.21	46.66	46.66	3.02%	3,920,359
Feb 13, 2026	44.70	45.49	44.40	45.29	45.29	2.30%	3,155,359
Feb 12, 2026	45.60	46.34	43.83	44.27	44.27	-2.25%	3,613,322
Feb 11, 2026	45.64	46.14	45.08	45.29	45.29	-0.02%	5,193,380
Feb 10, 2026	44.88	46.34	44.25	45.30	45.30	2.17%	3,366,839
Feb 9, 2026	43.54	45.05	43.50	44.34	44.34	2.00%	3,902,354
Feb 6, 2026	43.29	43.86	42.44	43.47	43.47	1.28%	4,541,881
Feb 5, 2026	43.59	44.00	42.28	42.92	42.92	-2.17%	4,604,083
Feb 4, 2026	44.15	45.47	43.33	43.87	43.87	-0.59%	4,543,405
Feb 3, 2026	45.63	46.14	42.99	44.13	44.13	-3.94%	10,001,701