INFICON Holding AG (SWX:IFCN)
Switzerland
· Delayed Price · Currency is CHF 94.60
-5.60 (-5.59%)
Sep 26, 2025, 5:31 PM CET
INFICON Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 100.20 | 100.40 | 94.60 | 94.60 | 94.60 | -5.59% | 47,608 |
| Sep 25, 2025 | 101.00 | 101.40 | 99.40 | 100.20 | 100.20 | -0.40% | 35,540 |
| Sep 24, 2025 | 99.80 | 100.60 | 98.80 | 100.60 | 100.60 | 0.20% | 71,032 |
| Sep 23, 2025 | 99.20 | 101.60 | 98.40 | 100.40 | 100.40 | 1.62% | 44,172 |
| Sep 22, 2025 | 97.50 | 98.80 | 97.30 | 98.80 | 98.80 | 1.54% | 46,046 |
| Sep 19, 2025 | 99.10 | 99.10 | 97.30 | 97.30 | 97.30 | -2.21% | 63,446 |
| Sep 18, 2025 | 97.50 | 101.60 | 97.50 | 99.50 | 99.50 | 1.84% | 125,823 |
| Sep 17, 2025 | 96.90 | 97.70 | 96.10 | 97.70 | 97.70 | 0.93% | 53,581 |
| Sep 16, 2025 | 95.80 | 98.30 | 95.80 | 96.80 | 96.80 | 1.36% | 46,733 |
| Sep 15, 2025 | 93.70 | 96.20 | 93.70 | 95.50 | 95.50 | 1.92% | 27,464 |
| Sep 12, 2025 | 93.20 | 94.40 | 92.90 | 93.70 | 93.70 | 0.54% | 16,882 |
| Sep 11, 2025 | 92.90 | 93.90 | 92.50 | 93.20 | 93.20 | 0.65% | 15,600 |
| Sep 10, 2025 | 94.90 | 95.20 | 92.40 | 92.60 | 92.60 | -1.49% | 49,971 |
| Sep 9, 2025 | 95.00 | 95.00 | 93.50 | 94.00 | 94.00 | -0.21% | 21,188 |
| Sep 8, 2025 | 95.00 | 95.00 | 93.30 | 94.20 | 94.20 | 0.86% | 14,111 |
| Sep 5, 2025 | 93.90 | 94.80 | 93.00 | 93.40 | 93.40 | -0.43% | 21,498 |
| Sep 4, 2025 | 94.30 | 95.20 | 93.20 | 93.80 | 93.80 | 0.54% | 25,609 |
| Sep 3, 2025 | 93.00 | 94.20 | 92.90 | 93.30 | 93.30 | 0.32% | 29,915 |
| Sep 2, 2025 | 95.50 | 96.00 | 92.00 | 93.00 | 93.00 | -2.72% | 38,564 |
| Sep 1, 2025 | 95.00 | 96.90 | 94.60 | 95.60 | 95.60 | 0.63% | 32,581 |
| Aug 29, 2025 | 95.60 | 96.10 | 94.50 | 95.00 | 95.00 | -0.94% | 29,619 |
| Aug 28, 2025 | 95.50 | 96.20 | 94.90 | 95.90 | 95.90 | 1.05% | 22,249 |
| Aug 27, 2025 | 94.20 | 95.40 | 94.00 | 94.90 | 94.90 | - | 20,962 |
| Aug 26, 2025 | 95.90 | 96.40 | 94.30 | 94.90 | 94.90 | -1.35% | 29,512 |
| Aug 25, 2025 | 97.40 | 97.70 | 95.90 | 96.20 | 96.20 | -1.43% | 28,297 |
| Aug 22, 2025 | 94.30 | 97.70 | 94.30 | 97.60 | 97.60 | 3.17% | 30,405 |
| Aug 21, 2025 | 95.40 | 95.90 | 94.60 | 94.60 | 94.60 | -0.42% | 26,306 |
| Aug 20, 2025 | 95.10 | 96.20 | 94.40 | 95.00 | 95.00 | -0.73% | 34,925 |
| Aug 19, 2025 | 93.50 | 96.00 | 93.50 | 95.70 | 95.70 | 2.24% | 29,305 |
| Aug 18, 2025 | 94.10 | 94.10 | 92.10 | 93.60 | 93.60 | 0.65% | 30,343 |
| Aug 15, 2025 | 94.00 | 94.30 | 92.10 | 93.00 | 93.00 | -1.06% | 40,925 |
| Aug 14, 2025 | 94.90 | 95.50 | 93.50 | 94.00 | 94.00 | -1.47% | 30,910 |
| Aug 13, 2025 | 98.40 | 99.40 | 94.90 | 95.40 | 95.40 | -2.65% | 51,735 |
| Aug 12, 2025 | 96.30 | 98.30 | 95.10 | 98.00 | 98.00 | 2.08% | 30,433 |
| Aug 11, 2025 | 97.60 | 98.20 | 96.00 | 96.00 | 96.00 | -1.64% | 15,224 |
| Aug 8, 2025 | 97.00 | 98.10 | 96.40 | 97.60 | 97.60 | 0.62% | 29,023 |
| Aug 7, 2025 | 95.90 | 97.60 | 95.90 | 97.00 | 97.00 | 1.46% | 51,806 |
| Aug 6, 2025 | 98.00 | 98.20 | 95.40 | 95.60 | 95.60 | -2.25% | 26,780 |
| Aug 5, 2025 | 100.00 | 100.20 | 97.80 | 97.80 | 97.80 | -0.91% | 55,975 |
| Aug 4, 2025 | 95.00 | 99.40 | 94.90 | 98.70 | 98.70 | 0.30% | 50,047 |
| Jul 31, 2025 | 101.40 | 104.00 | 98.40 | 98.40 | 98.40 | -4.09% | 67,858 |
| Jul 30, 2025 | 100.00 | 105.20 | 98.60 | 102.60 | 102.60 | -6.39% | 80,037 |
| Jul 29, 2025 | 109.60 | 110.40 | 108.00 | 109.60 | 109.60 | 0.18% | 45,175 |
| Jul 28, 2025 | 109.40 | 110.80 | 109.00 | 109.40 | 109.40 | 1.30% | 19,016 |
| Jul 25, 2025 | 107.40 | 108.00 | 106.80 | 108.00 | 108.00 | 0.19% | 23,019 |
| Jul 24, 2025 | 107.00 | 108.60 | 105.80 | 107.80 | 107.80 | 1.51% | 27,849 |
| Jul 23, 2025 | 108.20 | 108.80 | 106.00 | 106.20 | 106.20 | -1.48% | 41,797 |
| Jul 22, 2025 | 109.40 | 109.40 | 106.80 | 107.80 | 107.80 | -2.18% | 65,822 |
| Jul 21, 2025 | 111.20 | 111.80 | 109.20 | 110.20 | 110.20 | -1.08% | 18,968 |
| Jul 18, 2025 | 111.60 | 112.60 | 110.40 | 111.40 | 111.40 | -0.54% | 26,457 |