INFICON Holding AG (FRA:IFZ0)
Germany · Delayed Price · Currency is EUR 179.80
-3.60 (-1.96%)
At close: Oct 23, 2026
FRA:IFZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -1.96% | - |
| Oct 22, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 0.66% | - |
| Oct 21, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -1.51% | - |
| Oct 20, 2026 | 189.40 | 189.40 | 185.00 | 185.00 | 185.00 | -2.22% | 5 |
| Oct 19, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -0.94% | - |
| Oct 16, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -6.83% | - |
| Oct 14, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.49% | - |
| Oct 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.72% | - |
| Oct 12, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 0.73% | - |
| Oct 9, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.24% | - |
| Oct 8, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -2.14% | - |
| Oct 7, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.48% | - |
| Oct 6, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -2.56% | - |
| Oct 5, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | -1.15% | - |
| Oct 2, 2026 | 211.00 | 217.00 | 211.00 | 217.00 | 217.00 | 2.36% | 12 |
| Oct 1, 2026 | 205.50 | 212.00 | 205.50 | 212.00 | 212.00 | 6.21% | 15 |
| Sep 30, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 3.31% | - |
| Sep 29, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 0.73% | - |
| Sep 28, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 2.13% | - |
| Sep 25, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -2.59% | - |
| Sep 24, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - | - |
| Sep 23, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 4.67% | - |
| Sep 22, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 1.99% | - |
| Sep 21, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 3.08% | - |
| Sep 18, 2026 | 170.40 | 175.20 | 170.40 | 175.20 | 175.20 | 5.67% | 30 |
| Sep 17, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 0.48% | - |
| Sep 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.36% | - |
| Sep 15, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -2.14% | - |
| Sep 14, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -3.78% | 78 |
| Sep 11, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -1.58% | - |
| Sep 10, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -1.99% | - |
| Sep 9, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Sep 8, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.69% | - |
| Sep 7, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2.06% | - |
| Sep 4, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -0.23% | - |
| Sep 3, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 1.86% | - |
| Sep 2, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -1.72% | - |
| Sep 1, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -0.68% | - |
| Aug 31, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -1.79% | - |
| Aug 28, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.67% | - |
| Aug 27, 2026 | 176.00 | 180.20 | 176.00 | 180.20 | 180.20 | 1.12% | 76 |
| Aug 26, 2026 | 178.20 | 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% | - |