ON Semiconductor Corporation (1ON) Price History
Daily open, high, low, close and volume for ON Semiconductor Corporation (1ON) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €72.86 | €72.86 | €70.00 | €68.96 | 310 |
| 2026-10-08 | €73.37 | €73.37 | €71.37 | €72.03 | 433 |
| 2026-10-07 | €76.94 | €76.94 | €73.49 | €73.49 | 496 |
| 2026-10-06 | €77.19 | €77.19 | €76.50 | €76.72 | 136 |
| 2026-10-05 | €76.64 | €77.19 | €75.25 | €76.20 | 2,111 |
| 2026-10-02 | €75.78 | €77.05 | €74.00 | €75.06 | 2,547 |
| 2026-10-01 | €68.86 | €69.87 | €68.67 | €68.82 | 17 |
| 2026-09-30 | €66.80 | €66.80 | €66.54 | €66.72 | 18 |
| 2026-09-29 | €66.95 | €67.51 | €66.95 | €66.94 | 141 |
| 2026-09-28 | €66.76 | €67.04 | €65.53 | €65.82 | 484 |
| 2026-09-25 | €65.14 | €66.83 | €65.14 | €66.99 | 231 |
| 2026-09-24 | €63.59 | €63.59 | €63.59 | €63.78 | 25 |
| 2026-09-23 | €64.17 | €65.02 | €63.58 | €65.02 | 366 |
| 2026-09-22 | €62.84 | €63.73 | €62.15 | €63.48 | 398 |
| 2026-09-21 | €60.34 | €60.34 | €60.34 | €60.34 | 0 |
| 2026-09-18 | €60.16 | €60.62 | €60.00 | €60.34 | 405 |
| 2026-09-17 | €58.81 | €59.78 | €58.00 | €59.45 | 479 |
| 2026-09-16 | €63.91 | €63.91 | €62.57 | €62.11 | 125 |
| 2026-09-15 | €62.50 | €62.87 | €62.50 | €62.82 | 62 |
| 2026-09-14 | €62.98 | €62.98 | €62.98 | €62.30 | 48 |
| 2026-09-11 | €60.90 | €61.16 | €60.77 | €63.87 | 223 |
| 2026-09-10 | €60.40 | €60.42 | €59.26 | €60.53 | 519 |
| 2026-09-09 | €60.52 | €61.10 | €60.52 | €61.36 | 511 |
| 2026-09-08 | €64.72 | €64.98 | €63.42 | €63.44 | 305 |
| 2026-09-07 | €64.50 | €64.50 | €64.50 | €65.75 | 4 |
| 2026-09-04 | €64.49 | €64.93 | €64.26 | €64.11 | 91 |
| 2026-09-03 | €62.42 | €63.47 | €61.62 | €63.86 | 85 |
| 2026-09-02 | €62.15 | €62.52 | €61.66 | €63.44 | 183 |
| 2026-09-01 | €62.83 | €62.83 | €62.10 | €62.43 | 218 |
| 2026-08-31 | €62.83 | €62.83 | €62.72 | €63.48 | 167 |
| 2026-08-28 | €63.81 | €63.81 | €63.81 | €63.49 | 99 |
| 2026-08-27 | €64.00 | €64.00 | €64.00 | €63.43 | 5 |
| 2026-08-26 | €61.72 | €61.72 | €61.72 | €61.72 | 0 |
| 2026-08-25 | €62.61 | €62.82 | €62.34 | €61.72 | 200 |
| 2026-08-24 | €62.43 | €62.43 | €61.06 | €61.12 | 98 |
| 2026-08-21 | €64.58 | €64.96 | €64.15 | €63.82 | 124 |
| 2026-08-20 | €66.28 | €66.28 | €65.15 | €64.58 | 406 |
| 2026-08-19 | €68.78 | €68.78 | €66.53 | €67.76 | 34 |
| 2026-08-18 | €71.42 | €71.42 | €67.12 | €66.97 | 433 |
| 2026-08-17 | €71.79 | €73.50 | €71.79 | €73.50 | 1,234 |
| 2026-08-14 | €70.52 | €70.52 | €70.52 | €70.92 | 287 |
| 2026-08-13 | €72.33 | €72.33 | €72.33 | €72.88 | 40 |
| 2026-08-12 | €72.22 | €72.22 | €72.22 | €72.33 | 1 |
| 2026-08-11 | €69.83 | €71.00 | €69.80 | €70.85 | 193 |
| 2026-08-10 | €71.00 | €71.38 | €70.17 | €70.12 | 56 |
| 2026-08-07 | €69.46 | €69.78 | €69.46 | €70.33 | 91 |
| 2026-08-06 | €66.01 | €66.01 | €64.57 | €69.13 | 1,018 |
| 2026-08-05 | €70.06 | €70.06 | €68.70 | €66.74 | 207 |
| 2026-08-04 | €74.25 | €74.47 | €69.15 | €69.79 | 1,999 |
| 2026-08-03 | €71.73 | €72.13 | €69.08 | €70.75 | 217 |
| 2026-07-31 | €74.55 | €75.52 | €74.55 | €72.20 | 333 |
| 2026-07-30 | €69.67 | €72.51 | €67.26 | €72.93 | 140 |
| 2026-07-29 | €73.11 | €73.11 | €73.11 | €71.22 | 90 |
| 2026-07-28 | €76.65 | €76.65 | €74.40 | €74.90 | 12 |
| 2026-07-27 | €75.40 | €75.40 | €75.40 | €75.50 | 44 |
| 2026-07-24 | €77.00 | €77.00 | €77.00 | €76.81 | 26 |
| 2026-07-23 | €79.30 | €79.30 | €78.05 | €77.60 | 1,302 |
| 2026-07-22 | €78.72 | €82.09 | €77.50 | €82.22 | 802 |
| 2026-07-21 | €79.66 | €79.66 | €78.02 | €79.26 | 407 |
| 2026-07-20 | €76.07 | €78.69 | €76.07 | €77.39 | 195 |
| 2026-07-17 | €74.40 | €74.99 | €74.00 | €75.65 | 324 |
| 2026-07-16 | €79.50 | €79.50 | €76.75 | €77.09 | 199 |
| 2026-07-15 | €83.40 | €83.40 | €80.71 | €81.16 | 330 |
| 2026-07-14 | €80.58 | €82.22 | €80.58 | €82.22 | 191 |
| 2026-07-13 | €82.02 | €83.05 | €79.78 | €80.74 | 102 |
| 2026-07-10 | €84.88 | €84.89 | €84.03 | €84.20 | 109 |
| 2026-07-09 | €83.14 | €89.84 | €82.72 | €89.49 | 1,056 |
| 2026-07-08 | €79.22 | €80.58 | €78.37 | €79.00 | 219 |
| 2026-07-07 | €80.32 | €80.91 | €77.49 | €77.65 | 774 |
| 2026-07-06 | €82.58 | €85.94 | €82.58 | €84.56 | 140 |
| 2026-07-03 | €89.81 | €89.81 | €80.81 | €83.22 | 33 |
| 2026-07-02 | €82.81 | €85.59 | €81.13 | €81.65 | 413 |
| 2026-07-01 | €83.00 | €84.05 | €81.94 | €84.18 | 2,568 |
| 2026-06-30 | €77.98 | €78.72 | €77.98 | €81.45 | 182 |
| 2026-06-29 | €79.78 | €80.55 | €76.77 | €77.21 | 774 |
| 2026-06-26 | €88.47 | €89.58 | €81.33 | €81.86 | 447 |
| 2026-06-25 | €105.50 | €105.96 | €101.14 | €103.72 | 531 |
| 2026-06-24 | €105.40 | €105.40 | €100.54 | €101.12 | 219 |
| 2026-06-23 | €110.10 | €111.04 | €104.86 | €103.54 | 127 |
| 2026-06-22 | €108.60 | €115.44 | €108.60 | €114.48 | 132 |
| 2026-06-19 | €115.12 | €115.12 | €104.86 | €107.48 | 62 |
| 2026-06-18 | €101.04 | €104.48 | €101.04 | €104.66 | 369 |
| 2026-06-17 | €104.32 | €104.32 | €103.42 | €100.80 | 201 |
| 2026-06-16 | €108.52 | €108.84 | €107.74 | €104.70 | 41 |
| 2026-06-15 | €108.90 | €108.90 | €105.24 | €105.52 | 729 |
| 2026-06-12 | €100.22 | €101.64 | €98.88 | €102.24 | 351 |
| 2026-06-11 | €97.50 | €99.61 | €97.24 | €98.16 | 201 |
| 2026-06-10 | €100.88 | €100.88 | €97.00 | €95.45 | 198 |
| 2026-06-09 | €106.20 | €107.26 | €102.56 | €99.33 | 983 |
| 2026-06-08 | €103.50 | €106.20 | €102.42 | €106.54 | 705 |
| 2026-06-05 | €109.62 | €110.82 | €106.78 | €105.54 | 205 |
| 2026-06-04 | €115.28 | €116.08 | €109.00 | €112.88 | 689 |
| 2026-06-03 | €110.32 | €111.02 | €109.94 | €114.10 | 97 |
| 2026-06-02 | €104.22 | €111.76 | €104.00 | €111.36 | 232 |
| 2026-06-01 | €103.92 | €104.70 | €100.28 | €103.44 | 489 |
| 2026-05-29 | €106.42 | €107.76 | €106.42 | €102.74 | 402 |
| 2026-05-28 | €106.94 | €106.94 | €103.70 | €107.28 | 480 |
| 2026-05-27 | €110.66 | €113.38 | €103.82 | €104.58 | 688 |
| 2026-05-26 | €102.88 | €109.32 | €102.88 | €108.88 | 591 |
| 2026-05-25 | €103.92 | €103.92 | €103.92 | €101.12 | 2 |
| 2026-05-22 | €95.60 | €100.20 | €95.25 | €99.70 | 330 |
| 2026-05-21 | €95.18 | €95.18 | €92.70 | €92.70 | 320 |
| 2026-05-20 | €92.19 | €94.57 | €92.19 | €94.57 | 46 |
| 2026-05-19 | €93.02 | €95.25 | €90.99 | €91.53 | 46 |
| 2026-05-18 | €97.18 | €97.18 | €93.90 | €93.90 | 173 |
| 2026-05-15 | €100.02 | €100.02 | €96.57 | €98.18 | 238 |
| 2026-05-14 | €99.74 | €100.48 | €98.70 | €100.72 | 380 |
| 2026-05-13 | €90.38 | €97.97 | €88.04 | €97.97 | 387 |
| 2026-05-12 | €90.09 | €90.74 | €85.00 | €84.32 | 612 |
| 2026-05-11 | €88.11 | €88.11 | €87.12 | €88.78 | 209 |
| 2026-05-08 | €87.19 | €87.19 | €87.19 | €87.19 | 0 |
| 2026-05-07 | €90.23 | €90.77 | €89.36 | €87.19 | 290 |
| 2026-05-06 | €87.11 | €88.42 | €86.09 | €88.25 | 727 |
| 2026-05-05 | €83.14 | €89.09 | €82.19 | €87.32 | 369 |
| 2026-05-04 | €89.22 | €89.47 | €87.87 | €87.70 | 499 |
| 2026-04-30 | €85.66 | €85.66 | €85.66 | €85.66 | 2 |
| 2026-04-29 | €79.90 | €79.90 | €79.90 | €79.90 | 0 |
| 2026-04-28 | €83.40 | €83.40 | €81.53 | €79.90 | 21 |
| 2026-04-27 | €83.34 | €84.50 | €83.34 | €83.42 | 45 |
| 2026-04-24 | €84.05 | €84.37 | €82.60 | €83.34 | 356 |
| 2026-04-23 | €79.71 | €84.08 | €79.00 | €85.66 | 791 |
| 2026-04-22 | €73.18 | €73.18 | €73.18 | €73.18 | 0 |
| 2026-04-21 | €73.48 | €73.48 | €73.21 | €73.18 | 116 |
| 2026-04-20 | €69.53 | €71.54 | €69.53 | €71.91 | 2,565 |
| 2026-04-17 | €68.12 | €69.62 | €68.12 | €70.03 | 50 |
| 2026-04-16 | €64.40 | €68.12 | €64.40 | €68.12 | 66 |
| 2026-04-15 | €61.28 | €61.28 | €61.28 | €61.28 | 0 |
| 2026-04-14 | €60.91 | €60.91 | €60.91 | €61.28 | 35 |
| 2026-04-13 | €58.50 | €60.65 | €58.50 | €60.08 | 455 |
| 2026-04-10 | €58.16 | €58.16 | €58.09 | €58.57 | 364 |
| 2026-04-09 | €57.57 | €57.57 | €57.57 | €58.78 | 11 |
| 2026-04-08 | €57.20 | €57.81 | €56.69 | €57.79 | 232 |
| 2026-04-07 | €53.56 | €53.56 | €53.56 | €53.56 | 0 |
| 2026-04-02 | €51.49 | €51.49 | €51.49 | €53.56 | 13 |
| 2026-04-01 | €54.43 | €54.43 | €54.43 | €54.30 | 18 |
| 2026-03-31 | €49.52 | €49.52 | €49.52 | €49.52 | 0 |
| 2026-03-30 | €51.42 | €51.42 | €51.42 | €49.52 | 50 |
| 2026-03-27 | €51.14 | €51.14 | €51.14 | €51.14 | 0 |
| 2026-03-26 | €51.14 | €51.14 | €51.14 | €51.14 | 0 |
| 2026-03-25 | €51.14 | €51.14 | €51.14 | €51.14 | 0 |
| 2026-03-24 | €51.14 | €51.14 | €51.14 | €51.14 | 0 |
| 2026-03-23 | €51.14 | €51.14 | €51.14 | €51.14 | 0 |
| 2026-03-20 | €51.14 | €51.14 | €51.14 | €51.14 | 0 |
| 2026-03-19 | €51.06 | €51.06 | €51.06 | €51.14 | 258 |
| 2026-03-18 | €52.64 | €52.64 | €52.64 | €52.64 | 0 |
| 2026-03-17 | €52.55 | €52.76 | €52.55 | €52.64 | 113 |
| 2026-03-16 | €50.84 | €50.84 | €50.84 | €50.84 | 0 |
| 2026-03-13 | €50.84 | €50.84 | €50.84 | €50.84 | 0 |
| 2026-03-12 | €50.84 | €50.84 | €50.84 | €50.84 | 0 |
| 2026-03-11 | €50.79 | €52.19 | €50.79 | €50.84 | 49 |
| 2026-03-10 | €52.02 | €52.05 | €52.02 | €52.05 | 22 |
| 2026-03-09 | €47.49 | €49.40 | €47.49 | €49.40 | 134 |
| 2026-03-06 | €53.00 | €53.00 | €50.37 | €49.90 | 94 |
| 2026-03-05 | €53.63 | €53.63 | €53.63 | €53.27 | 2 |
| 2026-03-04 | €54.98 | €54.98 | €54.98 | €54.98 | 0 |
| 2026-03-03 | €55.74 | €55.74 | €54.96 | €54.98 | 800 |
| 2026-03-02 | €55.68 | €56.09 | €55.68 | €56.29 | 258 |
| 2026-02-27 | €56.11 | €56.11 | €56.09 | €55.86 | 90 |
| 2026-02-26 | €58.48 | €58.48 | €58.48 | €58.14 | 50 |
| 2026-02-25 | €60.03 | €60.74 | €59.56 | €59.56 | 202 |
| 2026-02-24 | €61.00 | €61.00 | €61.00 | €59.48 | 100 |
| 2026-02-23 | €58.64 | €58.64 | €58.64 | €58.64 | 0 |
| 2026-02-20 | €57.85 | €58.69 | €57.85 | €58.64 | 117 |
| 2026-02-19 | €60.46 | €60.46 | €60.46 | €58.03 | 100 |
| 2026-02-18 | €61.55 | €61.55 | €61.55 | €59.84 | 4 |
| 2026-02-17 | €61.26 | €61.26 | €60.98 | €60.77 | 336 |
| 2026-02-16 | €59.66 | €59.66 | €59.66 | €59.66 | 0 |
| 2026-02-13 | €59.01 | €59.52 | €58.93 | €59.66 | 286 |
| 2026-02-12 | €60.03 | €61.50 | €60.03 | €59.95 | 48 |
| 2026-02-11 | €58.09 | €59.93 | €57.76 | €59.93 | 474 |
| 2026-02-10 | €52.66 | €56.13 | €52.03 | €57.02 | 941 |
| 2026-02-09 | €54.66 | €54.66 | €54.20 | €54.82 | 236 |
| 2026-02-06 | €55.06 | €55.07 | €55.02 | €55.13 | 180 |
| 2026-02-05 | €50.57 | €50.57 | €50.57 | €50.57 | 0 |
| 2026-02-04 | €50.57 | €50.57 | €50.57 | €50.57 | 0 |
| 2026-02-03 | €51.47 | €51.47 | €51.47 | €50.57 | 20 |
| 2026-02-02 | €49.05 | €51.81 | €48.04 | €51.81 | 244 |
| 2026-01-30 | €52.17 | €52.17 | €52.17 | €50.94 | 15 |
| 2026-01-29 | €54.31 | €54.31 | €54.08 | €52.14 | 47 |
| 2026-01-28 | €54.26 | €54.31 | €54.26 | €54.36 | 140 |
| 2026-01-27 | €51.08 | €51.08 | €51.08 | €51.08 | 0 |
| 2026-01-26 | €52.12 | €52.12 | €52.12 | €51.08 | 260 |
| 2026-01-23 | €52.37 | €52.37 | €52.37 | €52.37 | 50 |
| 2026-01-22 | €55.71 | €55.99 | €54.29 | €54.03 | 439 |
| 2026-01-21 | €51.58 | €51.58 | €51.58 | €53.77 | 300 |
| 2026-01-20 | €50.46 | €50.46 | €50.46 | €51.93 | 2 |
| 2026-01-19 | €50.87 | €50.87 | €50.05 | €50.54 | 370 |
| 2026-01-16 | €52.09 | €52.78 | €50.72 | €52.60 | 129 |
| 2026-01-15 | €50.61 | €50.61 | €50.61 | €50.61 | 0 |
| 2026-01-14 | €50.61 | €50.61 | €50.61 | €50.61 | 0 |
| 2026-01-13 | €50.61 | €50.61 | €50.61 | €50.61 | 0 |
| 2026-01-12 | €52.62 | €52.62 | €51.38 | €50.61 | 113 |
| 2026-01-09 | €51.69 | €53.78 | €51.69 | €53.69 | 196 |
| 2026-01-08 | €51.51 | €51.51 | €51.51 | €51.51 | 90 |
| 2026-01-07 | €53.11 | €53.11 | €52.31 | €52.37 | 731 |
| 2026-01-06 | €50.65 | €52.94 | €50.65 | €52.87 | 475 |
| 2026-01-05 | €48.97 | €50.95 | €48.97 | €51.02 | 611 |
| 2026-01-02 | €47.64 | €48.63 | €47.64 | €48.56 | 53 |
| 2025-12-30 | €47.57 | €47.57 | €47.57 | €47.57 | 0 |
| 2025-12-29 | €47.57 | €47.57 | €47.57 | €47.57 | 0 |
| 2025-12-23 | €47.57 | €47.57 | €47.57 | €47.57 | 0 |
| 2025-12-22 | €47.44 | €47.44 | €47.44 | €47.57 | 200 |
| 2025-12-19 | €47.63 | €47.63 | €47.63 | €46.60 | 10 |
| 2025-12-18 | €46.07 | €46.97 | €46.07 | €46.60 | 440 |
| 2025-12-17 | €46.08 | €46.08 | €46.08 | €46.06 | 58 |
| 2025-12-16 | €48.19 | €48.19 | €48.19 | €46.24 | 100 |
| 2025-12-15 | €47.94 | €47.94 | €46.40 | €46.54 | 2,615 |
| 2025-12-12 | €47.69 | €47.69 | €47.69 | €47.69 | 0 |
| 2025-12-11 | €47.69 | €47.69 | €47.69 | €47.69 | 0 |
| 2025-12-10 | €47.10 | €47.12 | €47.10 | €47.69 | 364 |
| 2025-12-09 | €48.30 | €48.30 | €47.80 | €47.97 | 155 |
| 2025-12-08 | €47.88 | €47.88 | €47.88 | €47.88 | 0 |
| 2025-12-05 | €46.92 | €47.88 | €46.92 | €47.88 | 250 |
| 2025-12-04 | €48.50 | €48.69 | €47.14 | €47.45 | 321 |
| 2025-12-03 | €44.33 | €46.83 | €44.33 | €47.27 | 1,136 |
| 2025-12-02 | €43.54 | €43.54 | €43.54 | €42.46 | 75 |
| 2025-12-01 | €42.31 | €43.00 | €42.31 | €43.45 | 209 |
| 2025-11-28 | €43.00 | €43.00 | €43.00 | €43.40 | 8 |
| 2025-11-27 | €42.83 | €42.83 | €42.83 | €42.83 | 0 |
| 2025-11-26 | €41.90 | €41.90 | €41.90 | €42.83 | 8 |
| 2025-11-25 | €40.42 | €40.42 | €40.42 | €41.93 | 36 |
| 2025-11-24 | €40.70 | €40.70 | €40.24 | €40.90 | 210 |
| 2025-11-21 | €38.80 | €38.99 | €38.80 | €39.74 | 38 |
| 2025-11-20 | €40.60 | €40.74 | €40.37 | €40.03 | 132 |
| 2025-11-19 | €40.55 | €40.55 | €40.55 | €40.90 | 100 |
| 2025-11-18 | €40.40 | €40.40 | €40.40 | €40.40 | 0 |
| 2025-11-17 | €40.29 | €40.40 | €40.23 | €40.40 | 128 |
| 2025-11-14 | €42.22 | €42.22 | €42.22 | €42.22 | 0 |
| 2025-11-13 | €42.22 | €42.22 | €42.22 | €42.22 | 0 |
| 2025-11-12 | €42.50 | €42.50 | €42.50 | €42.22 | 200 |
| 2025-11-11 | €43.61 | €43.61 | €41.49 | €41.54 | 260 |
| 2025-11-10 | €42.09 | €42.09 | €42.09 | €41.79 | 20 |
| 2025-11-07 | €42.62 | €42.62 | €41.36 | €40.70 | 4,274 |
| 2025-11-06 | €43.58 | €43.58 | €43.24 | €41.86 | 536 |
| 2025-11-05 | €42.31 | €43.13 | €42.31 | €42.90 | 308 |
| 2025-11-04 | €43.51 | €43.51 | €41.91 | €42.26 | 335 |
| 2025-11-03 | €43.94 | €45.26 | €41.80 | €43.62 | 290 |
| 2025-10-31 | €44.50 | €44.50 | €44.50 | €44.04 | 20 |
| 2025-10-30 | €44.16 | €44.16 | €44.16 | €44.54 | 25 |
| 2025-10-29 | €44.30 | €45.31 | €44.30 | €44.85 | 240 |
| 2025-10-28 | €46.10 | €46.10 | €45.21 | €44.67 | 1,987 |
| 2025-10-27 | €44.69 | €45.86 | €44.31 | €45.54 | 1,475 |
| 2025-10-24 | €44.62 | €44.62 | €44.62 | €44.62 | 0 |
| 2025-10-23 | €44.35 | €44.35 | €43.00 | €44.62 | 300 |
| 2025-10-22 | €46.52 | €46.53 | €46.40 | €45.65 | 350 |
| 2025-10-21 | €46.99 | €47.58 | €46.99 | €47.75 | 103 |
| 2025-10-20 | €46.23 | €47.74 | €46.23 | €47.31 | 847 |
| 2025-10-17 | €44.67 | €44.67 | €44.67 | €44.31 | 41 |
| 2025-10-16 | €44.14 | €44.14 | €44.14 | €44.14 | 0 |
| 2025-10-15 | €42.90 | €44.00 | €42.90 | €44.14 | 130 |
| 2025-10-14 | €42.92 | €42.92 | €42.36 | €42.87 | 8,035 |
| 2025-10-13 | €42.15 | €42.15 | €42.15 | €42.58 | 1,000 |
| 2025-10-10 | €43.48 | €43.48 | €43.48 | €43.48 | 0 |
| 2025-10-09 | €43.79 | €44.00 | €43.79 | €43.48 | 344 |