INFICON Holding AG (FRA:IFZ0)
Germany · Delayed Price · Currency is EUR 178.20
+3.20 (1.83%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:IFZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | - | 1.83% | - |
| Aug 25, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.23% | - |
| Aug 21, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | 0.11% | - |
| Aug 20, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -3.52% | - |
| Aug 19, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -4.62% | 80 |
| Aug 18, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -1.75% | - |
| Aug 17, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 0.41% | - |
| Aug 14, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 2.99% | - |
| Aug 13, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 2.52% | - |
| Aug 12, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 0.33% | - |
| Aug 11, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -1.51% | - |
| Aug 10, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 7, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.87% | - |
| Aug 6, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -3.17% | - |
| Aug 5, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 2.38% | - |
| Aug 4, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 6.32% | - |
| Aug 3, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.23% | - |
| Jul 31, 2026 | 170.80 | 173.60 | 170.80 | 173.60 | 173.60 | 3.58% | 20 |
| Jul 30, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 2.07% | - |
| Jul 29, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | -1.44% | - |
| Jul 28, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -4.03% | - |
| Jul 27, 2026 | 173.40 | 173.60 | 173.40 | 173.60 | 173.60 | 0.35% | 40 |
| Jul 24, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.37% | - |
| Jul 23, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -1.90% | - |
| Jul 22, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 5.42% | - |
| Jul 21, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -0.70% | - |
| Jul 20, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -2.40% | - |
| Jul 17, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.02% | - |
| Jul 16, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -4.23% | - |
| Jul 15, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 2.10% | - |
| Jul 14, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -0.33% | - |
| Jul 13, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -0.33% | - |
| Jul 10, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 6.18% | - |
| Jul 9, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0.82% | - |
| Jul 8, 2026 | 174.40 | 174.40 | 170.00 | 170.00 | 170.00 | -5.03% | 60 |
| Jul 7, 2026 | 191.00 | 191.00 | 179.00 | 179.00 | 179.00 | -12.25% | 66 |
| Jul 6, 2026 | 203.50 | 204.00 | 203.50 | 204.00 | 204.00 | 9.32% | 154 |
| Jul 3, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -3.12% | - |
| Jul 2, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -1.63% | - |
| Jul 1, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | 4.26% | - |
| Jun 30, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 1.19% | - |
| Jun 29, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -1.07% | - |
| Jun 26, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -2.39% | - |
| Jun 25, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -0.62% | - |
| Jun 24, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0.21% | - |
| Jun 23, 2026 | 197.60 | 197.60 | 193.00 | 193.00 | 193.00 | -0.52% | 5 |
| Jun 22, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 3.85% | - |
| Jun 19, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | 1.97% | - |
| Jun 18, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 0.88% | - |