INFICON Holding AG (LON:0QK5)
London · Delayed Price · Currency is GBP · Price in CHF 96.05
+0.94 (0.98%)
At close: Nov 5, 2025
INFICON Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 95.20 | 97.40 | 94.50 | 96.05 | 96.05 | 0.99% | 19,070 |
| Nov 4, 2025 | 95.90 | 95.90 | 94.90 | 95.11 | 95.11 | -3.09% | 15,707 |
| Nov 3, 2025 | 96.25 | 98.28 | 96.25 | 98.15 | 98.15 | 1.61% | 2,287 |
| Oct 31, 2025 | 97.30 | 97.50 | 96.40 | 96.60 | 96.60 | 2.20% | 10,746 |
| Oct 30, 2025 | 93.80 | 96.25 | 93.80 | 94.51 | 94.51 | 1.33% | 9,829 |
| Oct 29, 2025 | 93.60 | 93.70 | 92.50 | 93.27 | 93.27 | 0.57% | 3,647 |
| Oct 28, 2025 | 92.90 | 94.00 | 92.74 | 92.74 | 92.74 | -1.44% | 3,471 |
| Oct 27, 2025 | 95.00 | 95.00 | 93.90 | 94.10 | 94.10 | -1.81% | 1,289 |
| Oct 24, 2025 | 97.50 | 97.50 | 95.20 | 95.83 | 95.83 | -1.68% | 4,461 |
| Oct 23, 2025 | 93.00 | 99.55 | 91.10 | 97.47 | 97.47 | -1.07% | 11,106 |
| Oct 22, 2025 | 98.30 | 99.00 | 96.50 | 98.53 | 98.53 | -0.70% | 7,379 |
| Oct 21, 2025 | 99.65 | 100.00 | 98.80 | 99.22 | 99.22 | -0.88% | 9,635 |
| Oct 20, 2025 | 100.00 | 100.10 | 97.85 | 100.10 | 100.10 | 1.01% | 7,917 |
| Oct 17, 2025 | 98.30 | 99.50 | 96.90 | 99.10 | 99.10 | -1.01% | 7,566 |
| Oct 16, 2025 | 100.70 | 101.60 | 99.50 | 100.11 | 100.11 | -2.99% | 1,793 |
| Oct 15, 2025 | 102.80 | 103.40 | 101.80 | 103.20 | 103.20 | 2.99% | 5,037 |
| Oct 14, 2025 | 98.75 | 100.20 | 98.35 | 100.20 | 100.20 | 0.74% | 9,016 |
| Oct 13, 2025 | 100.80 | 101.00 | 99.30 | 99.47 | 99.47 | -0.93% | 1,961 |
| Oct 10, 2025 | 103.20 | 103.20 | 100.00 | 100.40 | 100.40 | -2.28% | 3,207 |
| Oct 9, 2025 | 102.70 | 103.20 | 101.80 | 102.74 | 102.74 | 0.85% | 6,619 |
| Oct 8, 2025 | 102.00 | 103.00 | 101.40 | 101.88 | 101.88 | -2.79% | 39,149 |
| Oct 7, 2025 | 103.40 | 105.40 | 102.80 | 104.80 | 104.80 | 1.36% | 4,458 |
| Oct 6, 2025 | 101.00 | 103.80 | 100.00 | 103.40 | 103.40 | 2.17% | 6,603 |
| Oct 3, 2025 | 102.40 | 102.40 | 100.00 | 101.20 | 101.20 | -0.39% | 1,026 |
| Oct 2, 2025 | 98.45 | 102.00 | 98.45 | 101.60 | 101.60 | 7.70% | 5,317 |
| Oct 1, 2025 | 93.10 | 94.90 | 92.95 | 94.33 | 94.33 | 0.25% | 8,552 |
| Sep 30, 2025 | 93.70 | 94.40 | 92.80 | 94.10 | 94.10 | 0.65% | 4,989 |
| Sep 29, 2025 | 95.20 | 95.20 | 93.00 | 93.49 | 93.49 | -1.17% | 7,043 |
| Sep 26, 2025 | 100.20 | 100.20 | 94.60 | 94.60 | 94.60 | -5.59% | 2,014 |
| Sep 25, 2025 | 101.20 | 101.40 | 99.70 | 100.20 | 100.20 | -0.23% | 3,256 |
| Sep 24, 2025 | 99.30 | 100.60 | 99.30 | 100.43 | 100.43 | -0.17% | 26,067 |
| Sep 23, 2025 | 99.10 | 101.40 | 98.80 | 100.60 | 100.60 | 2.51% | 2,364 |
| Sep 22, 2025 | 97.60 | 98.80 | 97.40 | 98.14 | 98.14 | 0.50% | 2,814 |
| Sep 19, 2025 | 98.90 | 99.00 | 97.30 | 97.65 | 97.65 | -1.87% | 4,099 |
| Sep 18, 2025 | 98.50 | 101.20 | 98.00 | 99.51 | 99.51 | 2.77% | 10,067 |
| Sep 17, 2025 | 97.10 | 97.70 | 96.20 | 96.83 | 96.83 | 0.04% | 4,823 |
| Sep 16, 2025 | 97.35 | 98.05 | 96.75 | 96.79 | 96.79 | 1.88% | 14,088 |
| Sep 15, 2025 | 94.75 | 96.05 | 94.65 | 95.00 | 95.00 | 1.17% | 2,827 |
| Sep 12, 2025 | 93.70 | 94.30 | 92.86 | 93.90 | 93.90 | 0.72% | 894 |
| Sep 11, 2025 | 93.70 | 93.80 | 92.80 | 93.23 | 93.23 | 0.69% | 1,130 |
| Sep 10, 2025 | 94.40 | 94.56 | 92.30 | 92.59 | 92.59 | -2.22% | 2,973 |
| Sep 9, 2025 | 93.60 | 95.00 | 93.60 | 94.70 | 94.70 | 1.17% | 11,166 |
| Sep 8, 2025 | 93.80 | 94.20 | 93.40 | 93.60 | 93.60 | 0.22% | 2,266 |
| Sep 5, 2025 | 94.10 | 94.33 | 93.30 | 93.40 | 93.40 | -0.34% | 1,313 |
| Sep 4, 2025 | 94.40 | 94.85 | 93.10 | 93.72 | 93.72 | -0.09% | 3,051 |
| Sep 3, 2025 | 94.10 | 94.10 | 93.10 | 93.80 | 93.80 | -0.96% | 4,839 |
| Sep 2, 2025 | 95.40 | 95.70 | 92.00 | 94.71 | 94.71 | -0.94% | 6,426 |
| Sep 1, 2025 | 95.50 | 96.70 | 95.30 | 95.61 | 95.61 | 0.64% | 4,722 |
| Aug 29, 2025 | 95.80 | 95.80 | 94.50 | 95.00 | 95.00 | -0.94% | 2,417 |
| Aug 28, 2025 | 95.45 | 96.10 | 94.90 | 95.90 | 95.90 | 1.07% | 1,249 |