5 DAY PERFORMANCE
+17.06%
1 MONTH PERFORMANCE
+1.07%
3 MONTH PERFORMANCE
-5.17%
6 MONTH PERFORMANCE
+11.36%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
+78.26%
On Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $47.60 | $46.73 (-1.83%) | $48.17 | $46.52 | 4.33 M | $15.85 B |
| 03/11/2025 | $45.13 | $45.17 (0.09%) | $46.21 | $44.67 | 6.11 M | $15.31 B |
| 03/10/2025 | $45.48 | $44.23 (-2.75%) | $45.70 | $44.06 | 5.57 M | $14.99 B |
| 03/07/2025 | $48.82 | $46.66 (-4.42%) | $49.20 | $45.27 | 6.56 M | $15.81 B |
| 03/06/2025 | $52.00 | $49.53 (-4.75%) | $52.17 | $48.94 | 4.52 M | $16.79 B |
| 03/05/2025 | $52.26 | $52.48 (0.42%) | $54.49 | $51.92 | 7.20 M | $17.78 B |
| 03/04/2025 | $50.84 | $50.63 (-0.41%) | $51.73 | $48.37 | 11.17 M | $17.16 B |
| 03/03/2025 | $48.10 | $47.85 (-0.52%) | $49.98 | $47.55 | 7.38 M | $16.22 B |
| 02/28/2025 | $47.47 | $48.48 (2.13%) | $48.52 | $47.15 | 6.27 M | $16.43 B |
| 02/27/2025 | $49.65 | $46.69 (-5.96%) | $49.90 | $46.62 | 6.15 M | $15.82 B |
| 02/26/2025 | $49.55 | $49.89 (0.69%) | $51.52 | $49.21 | 4.63 M | $16.91 B |
| 02/25/2025 | $48.79 | $48.40 (-0.8%) | $49.45 | $47.34 | 4.44 M | $16.40 B |
| 02/24/2025 | $48.74 | $48.75 (0.02%) | $49.79 | $47.75 | 5.66 M | $16.52 B |
| 02/21/2025 | $51.54 | $48.44 (-6.01%) | $51.88 | $47.84 | 6.44 M | $16.42 B |
| 02/20/2025 | $52.07 | $51.21 (-1.65%) | $52.16 | $50.12 | 4.25 M | $17.35 B |
| 02/19/2025 | $52.95 | $52.07 (-1.66%) | $52.95 | $51.55 | 3.36 M | $17.65 B |
| 02/18/2025 | $52.50 | $53.36 (1.64%) | $53.57 | $51.68 | 4.32 M | $18.08 B |
| 02/14/2025 | $52.31 | $52.03 (-0.54%) | $52.35 | $50.61 | 5.12 M | $17.63 B |
| 02/13/2025 | $55.08 | $52.37 (-4.92%) | $55.21 | $51.60 | 5.80 M | $17.75 B |
| 02/12/2025 | $51.60 | $54.04 (4.73%) | $54.10 | $50.33 | 6.83 M | $18.31 B |
| 02/11/2025 | $55.44 | $53.97 (-2.65%) | $55.46 | $53.83 | 4.56 M | $18.29 B |
| 02/10/2025 | $57.30 | $55.71 (-2.77%) | $57.30 | $54.54 | 5.52 M | $18.88 B |
| 02/07/2025 | $59.68 | $56.41 (-5.48%) | $60.09 | $56.14 | 4.65 M | $19.12 B |
| 02/06/2025 | $60.53 | $59.72 (-1.34%) | $60.88 | $59.66 | 2.35 M | $20.24 B |
| 02/05/2025 | $58.35 | $59.04 (1.18%) | $59.24 | $57.92 | 3.06 M | $20.01 B |
| 02/04/2025 | $58.61 | $58.34 (-0.46%) | $58.71 | $57.00 | 3.85 M | $19.77 B |
| 02/03/2025 | $56.44 | $58.52 (3.69%) | $59.09 | $54.60 | 5.33 M | $19.83 B |
| 01/31/2025 | $60.80 | $59.88 (-1.51%) | $61.70 | $59.18 | 5.78 M | $20.29 B |
| 01/30/2025 | $63.71 | $63.62 (-0.14%) | $64.05 | $62.03 | 3.34 M | $21.56 B |
| 01/29/2025 | $62.11 | $63.04 (1.5%) | $63.80 | $61.26 | 3.55 M | $21.36 B |
| 01/28/2025 | $59.51 | $62.16 (4.45%) | $62.55 | $59.10 | 4.52 M | $21.07 B |
| 01/27/2025 | $58.40 | $59.91 (2.59%) | $60.24 | $58.02 | 3.03 M | $20.30 B |
| 01/24/2025 | $60.51 | $60.15 (-0.59%) | $60.99 | $59.80 | 2.71 M | $20.38 B |
| 01/23/2025 | $58.33 | $60.45 (3.63%) | $60.69 | $57.55 | 3.58 M | $20.49 B |
| 01/22/2025 | $60.65 | $58.56 (-3.45%) | $60.67 | $58.30 | 2.80 M | $19.85 B |
| 01/21/2025 | $59.20 | $59.95 (1.27%) | $60.60 | $58.06 | 4.66 M | $20.32 B |
| 01/17/2025 | $57.42 | $57.98 (0.98%) | $59.15 | $56.61 | 5.06 M | $19.65 B |
| 01/16/2025 | $55.00 | $56.33 (2.42%) | $56.48 | $54.96 | 2.41 M | $19.09 B |
| 01/15/2025 | $55.84 | $54.72 (-2.01%) | $55.96 | $54.37 | 2.07 M | $18.54 B |
| 01/14/2025 | $56.15 | $54.50 (-2.94%) | $56.93 | $54.17 | 2.47 M | $18.47 B |
| 01/13/2025 | $55.89 | $55.38 (-0.91%) | $56.39 | $53.94 | 3.04 M | $18.77 B |
| 01/10/2025 | $55.00 | $56.63 (2.96%) | $57.00 | $54.71 | 3.31 M | $19.19 B |
| 01/08/2025 | $55.04 | $55.54 (0.91%) | $55.89 | $54.31 | 2.40 M | $18.82 B |
| 01/07/2025 | $55.82 | $55.28 (-0.97%) | $56.41 | $54.91 | 2.92 M | $18.73 B |
| 01/06/2025 | $57.09 | $54.62 (-4.33%) | $57.50 | $54.27 | 3.76 M | $18.51 B |
| 01/03/2025 | $56.00 | $56.62 (1.11%) | $57.04 | $55.97 | 1.96 M | $19.19 B |
| 01/02/2025 | $55.34 | $55.37 (0.05%) | $55.85 | $54.60 | 2.28 M | $18.76 B |
| 12/31/2024 | $54.99 | $54.77 (-0.4%) | $55.50 | $54.57 | 1.72 M | $18.56 B |
| 12/30/2024 | $54.16 | $55.19 (1.9%) | $55.81 | $53.80 | 3.32 M | $18.70 B |
| 12/27/2024 | $56.10 | $55.63 (-0.84%) | $56.17 | $55.00 | 1.53 M | $18.85 B |
| 12/26/2024 | $56.28 | $56.39 (0.2%) | $57.00 | $55.95 | 2.00 M | $19.11 B |
| 12/24/2024 | $56.66 | $56.45 (-0.37%) | $56.76 | $56.18 | 857,500 | $19.13 B |
| 12/23/2024 | $56.82 | $56.65 (-0.3%) | $57.81 | $56.00 | 2.00 M | $19.20 B |
| 12/20/2024 | $53.80 | $57.14 (6.21%) | $57.57 | $53.08 | 2.22 M | $19.36 B |
| 12/19/2024 | $55.25 | $55.14 (-0.2%) | $55.98 | $54.41 | 2.14 M | $18.69 B |
| 12/18/2024 | $55.39 | $54.76 (-1.14%) | $56.78 | $54.51 | 3.01 M | $18.56 B |
| 12/17/2024 | $57.48 | $56.64 (-1.46%) | $57.62 | $55.58 | 3.66 M | $19.19 B |
| 12/16/2024 | $57.50 | $57.88 (0.66%) | $58.93 | $56.62 | 2.48 M | $19.61 B |
| 12/13/2024 | $57.77 | $57.30 (-0.81%) | $58.12 | $56.53 | 1.96 M | $19.42 B |
| 12/12/2024 | $57.74 | $57.60 (-0.24%) | $58.41 | $57.30 | 1.86 M | $19.52 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.
