5 DAY PERFORMANCE
+7.73%
1 MONTH PERFORMANCE
+35.55%
3 MONTH PERFORMANCE
+5.74%
6 MONTH PERFORMANCE
-14.90%
YEAR-TO-DATE PERFORMANCE
-12.11%
1 YEAR PERFORMANCE
-16.49%
On Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $46.57 | $48.14 (3.37%) | $48.16 | $46.57 | 5.86 M | $16.08 B |
| 12/04/2025 | $47.28 | $46.51 (-1.63%) | $47.87 | $46.30 | 3.59 M | $15.53 B |
| 12/03/2025 | $45.34 | $47.07 (3.82%) | $47.58 | $45.15 | 6.65 M | $15.72 B |
| 12/02/2025 | $45.00 | $45.15 (0.33%) | $46.05 | $44.87 | 5.84 M | $15.08 B |
| 12/01/2025 | $43.52 | $44.68 (2.67%) | $45.38 | $43.17 | 9.11 M | $14.92 B |
| 11/28/2025 | $43.34 | $43.99 (1.5%) | $44.24 | $43.28 | 3.02 M | $14.69 B |
| 11/26/2025 | $41.97 | $43.19 (2.91%) | $43.44 | $41.51 | 4.83 M | $14.42 B |
| 11/25/2025 | $40.75 | $41.76 (2.48%) | $42.85 | $40.26 | 6.25 M | $13.95 B |
| 11/24/2025 | $41.05 | $40.79 (-0.63%) | $41.60 | $40.63 | 5.13 M | $13.62 B |
| 11/21/2025 | $41.57 | $41.28 (-0.7%) | $42.07 | $40.45 | 6.73 M | $13.79 B |
| 11/20/2025 | $42.97 | $41.42 (-3.61%) | $43.57 | $41.33 | 8.10 M | $13.83 B |
| 11/19/2025 | $42.72 | $43.30 (1.36%) | $43.46 | $42.18 | 5.98 M | $14.46 B |
| 11/18/2025 | $41.68 | $42.66 (2.35%) | $42.71 | $41.24 | 6.77 M | $14.25 B |
| 11/17/2025 | $42.00 | $41.40 (-1.43%) | $42.90 | $41.08 | 7.37 M | $13.83 B |
| 11/14/2025 | $42.40 | $42.40 (0%) | $44.14 | $42.01 | 13.49 M | $26.99 B |
| 11/13/2025 | $42.29 | $42.40 (0.26%) | $44.73 | $41.45 | 19.69 M | $26.99 B |
| 11/12/2025 | $43.84 | $41.51 (-5.31%) | $44.87 | $41.01 | 48.48 M | $26.42 B |
| 11/11/2025 | $35.82 | $35.18 (-1.79%) | $35.97 | $34.87 | 12.34 M | $22.39 B |
| 11/10/2025 | $35.81 | $34.96 (-2.37%) | $35.89 | $34.41 | 10.17 M | $22.25 B |
| 11/07/2025 | $35.12 | $35.00 (-0.34%) | $35.93 | $34.38 | 9.75 M | $22.28 B |
| 11/06/2025 | $35.67 | $35.51 (-0.45%) | $36.16 | $34.89 | 7.53 M | $22.60 B |
| 11/05/2025 | $36.14 | $36.08 (-0.17%) | $37.16 | $35.68 | 6.95 M | $22.97 B |
| 11/04/2025 | $35.60 | $36.20 (1.69%) | $36.27 | $35.35 | 6.41 M | $23.04 B |
| 11/03/2025 | $36.75 | $36.46 (-0.79%) | $37.49 | $35.78 | 7.47 M | $23.21 B |
| 10/31/2025 | $37.25 | $37.15 (-0.27%) | $37.81 | $36.66 | 7.92 M | $23.65 B |
| 10/30/2025 | $39.12 | $37.23 (-4.83%) | $39.21 | $37.14 | 10.73 M | $23.70 B |
| 10/29/2025 | $40.53 | $39.29 (-3.06%) | $40.75 | $38.69 | 8.15 M | $25.01 B |
| 10/28/2025 | $41.81 | $41.17 (-1.53%) | $41.99 | $40.35 | 6.65 M | $26.21 B |
| 10/27/2025 | $42.35 | $42.21 (-0.33%) | $42.95 | $41.70 | 4.68 M | $26.87 B |
| 10/24/2025 | $41.81 | $41.70 (-0.26%) | $42.65 | $41.21 | 7.28 M | $26.55 B |
| 10/23/2025 | $42.10 | $43.23 (2.68%) | $43.35 | $41.86 | 4.16 M | $27.52 B |
| 10/22/2025 | $42.98 | $42.27 (-1.65%) | $43.50 | $42.05 | 3.77 M | $26.91 B |
| 10/21/2025 | $41.44 | $42.91 (3.55%) | $43.42 | $41.16 | 4.10 M | $27.32 B |
| 10/20/2025 | $41.98 | $41.47 (-1.21%) | $42.54 | $41.39 | 3.70 M | $26.40 B |
| 10/17/2025 | $41.48 | $41.82 (0.82%) | $42.14 | $41.48 | 3.86 M | $26.62 B |
| 10/16/2025 | $41.73 | $41.98 (0.6%) | $42.35 | $41.46 | 4.29 M | $26.72 B |
| 10/15/2025 | $42.50 | $41.44 (-2.49%) | $43.02 | $41.40 | 6.47 M | $26.38 B |
| 10/14/2025 | $42.34 | $42.18 (-0.38%) | $42.90 | $41.66 | 3.45 M | $26.85 B |
| 10/13/2025 | $41.90 | $42.97 (2.55%) | $43.02 | $41.38 | 4.78 M | $27.35 B |
| 10/10/2025 | $43.40 | $41.86 (-3.55%) | $43.56 | $41.31 | 6.02 M | $26.65 B |
| 10/09/2025 | $43.56 | $43.30 (-0.6%) | $43.92 | $42.84 | 3.72 M | $27.56 B |
| 10/08/2025 | $41.95 | $43.62 (3.98%) | $43.83 | $41.88 | 5.75 M | $27.77 B |
| 10/07/2025 | $42.47 | $41.71 (-1.79%) | $42.52 | $41.40 | 7.12 M | $26.55 B |
| 10/06/2025 | $42.55 | $42.57 (0.05%) | $42.74 | $41.85 | 4.13 M | $27.10 B |
| 10/03/2025 | $42.15 | $42.10 (-0.12%) | $42.79 | $42.07 | 4.34 M | $26.80 B |
| 10/02/2025 | $41.32 | $42.36 (2.52%) | $42.58 | $40.90 | 6.81 M | $26.97 B |
| 10/01/2025 | $42.41 | $40.96 (-3.42%) | $42.59 | $40.80 | 7.80 M | $26.07 B |
| 09/30/2025 | $43.75 | $42.35 (-3.2%) | $43.79 | $41.97 | 5.41 M | $26.96 B |
| 09/29/2025 | $43.35 | $43.59 (0.55%) | $43.67 | $42.26 | 4.90 M | $27.75 B |
| 09/26/2025 | $44.02 | $42.47 (-3.52%) | $44.32 | $42.46 | 5.38 M | $27.04 B |
| 09/25/2025 | $45.30 | $43.92 (-3.05%) | $45.40 | $43.39 | 7.66 M | $27.96 B |
| 09/24/2025 | $45.81 | $45.76 (-0.11%) | $46.09 | $45.50 | 2.76 M | $29.13 B |
| 09/23/2025 | $45.78 | $45.86 (0.17%) | $46.64 | $45.63 | 5.10 M | $29.19 B |
| 09/22/2025 | $45.03 | $45.59 (1.24%) | $45.89 | $44.65 | 5.59 M | $29.02 B |
| 09/19/2025 | $45.25 | $45.23 (-0.04%) | $45.61 | $44.46 | 6.13 M | $28.79 B |
| 09/18/2025 | $44.15 | $44.99 (1.9%) | $45.30 | $44.15 | 5.91 M | $28.64 B |
| 09/17/2025 | $43.44 | $43.84 (0.92%) | $44.35 | $43.16 | 6.02 M | $27.91 B |
| 09/16/2025 | $42.50 | $43.02 (1.22%) | $43.02 | $42.01 | 4.66 M | $27.39 B |
| 09/15/2025 | $43.42 | $42.67 (-1.73%) | $43.54 | $42.49 | 4.95 M | $27.16 B |
| 09/12/2025 | $43.21 | $42.89 (-0.74%) | $43.41 | $42.84 | 3.86 M | $27.30 B |
| 09/11/2025 | $42.80 | $43.30 (1.17%) | $44.05 | $42.25 | 6.38 M | $27.56 B |
| 09/10/2025 | $44.30 | $42.85 (-3.27%) | $44.36 | $42.39 | 7.52 M | $27.28 B |
| 09/09/2025 | $45.18 | $44.39 (-1.75%) | $45.44 | $44.23 | 4.59 M | $28.26 B |
| 09/08/2025 | $45.85 | $45.20 (-1.42%) | $46.19 | $44.62 | 6.41 M | $28.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
