INFICON Holding AG (FRA:IFZ0)
Germany · Delayed Price · Currency is EUR 182.80
+6.60 (3.75%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:IFZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | - | -0.90% | - |
| Jun 1, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 0.68% | - |
| May 29, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -0.23% | - |
| May 28, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.68% | - |
| May 27, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -2.01% | - |
| May 26, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 2.99% | - |
| May 25, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.91% | - |
| May 22, 2026 | 173.40 | 175.80 | 173.40 | 175.80 | 175.80 | 0.46% | 20 |
| May 21, 2026 | 174.80 | 175.00 | 174.80 | 175.00 | 175.00 | 5.04% | 25 |
| May 20, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 0.73% | - |
| May 19, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -0.36% | - |
| May 18, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.95% | - |
| May 15, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -0.24% | - |
| May 14, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2.82% | - |
| May 13, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -3.88% | - |
| May 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.47% | - |
| May 11, 2026 | 167.40 | 169.20 | 167.40 | 169.20 | 169.20 | 3.68% | 25 |
| May 8, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 2.77% | - |
| May 7, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -3.99% | - |
| May 6, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 2.86% | - |
| May 5, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | -0.74% | - |
| May 4, 2026 | 156.40 | 162.00 | 156.40 | 162.00 | 162.00 | 5.06% | 60 |
| Apr 30, 2026 | 156.80 | 156.80 | 154.20 | 154.20 | 154.20 | 0.52% | 100 |
| Apr 29, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 1.72% | - |
| Apr 28, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -1.95% | - |
| Apr 27, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 3.64% | - |
| Apr 24, 2026 | 144.20 | 148.40 | 144.20 | 148.40 | 148.40 | 13.44% | 55 |
| Apr 23, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 130.82 | -1.48% | - |
| Apr 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 132.79 | -0.30% | - |
| Apr 21, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 133.18 | 0.89% | - |
| Apr 20, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 132.00 | 2.44% | - |
| Apr 17, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 128.85 | - | - |
| Apr 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 128.85 | 2.66% | - |
| Apr 15, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 125.51 | 3.07% | - |
| Apr 14, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 121.77 | 1.14% | - |
| Apr 13, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 120.39 | 3.90% | - |
| Apr 10, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 115.87 | -0.17% | - |
| Apr 9, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 116.07 | 3.51% | - |
| Apr 8, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.13 | 0.71% | - |
| Apr 7, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 111.35 | 1.07% | - |
| Apr 2, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 110.17 | 0.90% | - |
| Apr 1, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 109.18 | 5.71% | - |
| Mar 31, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.28 | - | - |
| Mar 30, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.28 | -6.25% | - |
| Mar 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 110.17 | 0.90% | - |
| Mar 26, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 109.18 | 3.74% | - |
| Mar 25, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.25 | -4.46% | - |
| Mar 24, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 110.17 | -2.61% | 37 |
| Mar 23, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.12 | -3.36% | - |
| Mar 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 117.05 | -1.65% | - |