INFICON Holding AG (FRA:IFZ0)
Germany · Delayed Price · Currency is EUR 127.60
+3.80 (3.07%)
Last updated: Apr 15, 2026, 8:11 AM CET
FRA:IFZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | - | 3.07% | - |
| Apr 14, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 1.14% | - |
| Apr 13, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 3.90% | - |
| Apr 10, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.17% | - |
| Apr 9, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | - |
| Apr 8, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.71% | - |
| Apr 7, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 1.07% | - |
| Apr 2, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Apr 1, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 5.71% | - |
| Mar 31, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Mar 30, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -6.25% | - |
| Mar 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Mar 26, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.74% | - |
| Mar 25, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -4.46% | - |
| Mar 24, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -2.61% | 37 |
| Mar 23, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | - |
| Mar 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Mar 19, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Mar 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Mar 17, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.44% | - |
| Mar 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Mar 13, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Mar 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Mar 11, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Mar 10, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| Mar 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.80% | - |
| Mar 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Mar 5, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Mar 4, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Mar 3, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Mar 2, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Feb 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Feb 26, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Feb 25, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.13% | - |
| Feb 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Feb 23, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Feb 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Feb 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.10% | - |
| Feb 18, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | - |
| Feb 17, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -2.33% | 100 |
| Feb 16, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Feb 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Feb 12, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Feb 11, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Feb 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Feb 9, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | - |
| Feb 6, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Feb 5, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Feb 4, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.05% | - |
| Feb 3, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |