INFICON Holding AG (LON:0QK5)
London · Delayed Price · Currency is GBP · Price in CHF 101.00
-1.60 (-1.56%)
At close: Jul 31, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 102.80 | 102.80 | 99.00 | 101.00 | 101.00 | -1.56% | 5,326 |
| Jul 30, 2025 | 99.10 | 104.60 | 99.10 | 102.60 | 102.60 | -5.43% | 4,576 |
| Jul 29, 2025 | 109.20 | 110.40 | 108.00 | 108.49 | 108.49 | -0.83% | 8,080 |
| Jul 28, 2025 | 110.00 | 110.40 | 109.40 | 109.40 | 109.40 | 1.48% | 1,010 |
| Jul 25, 2025 | 107.10 | 108.00 | 106.90 | 107.80 | 107.80 | - | 2,443 |
| Jul 24, 2025 | 107.00 | 108.30 | 106.60 | 107.80 | 107.80 | 1.51% | 5,134 |
| Jul 23, 2025 | 106.60 | 108.80 | 105.80 | 106.20 | 106.20 | -1.48% | 5,864 |
| Jul 22, 2025 | 109.00 | 109.00 | 107.20 | 107.80 | 107.80 | -1.83% | 7,623 |
| Jul 21, 2025 | 110.90 | 111.20 | 109.60 | 109.81 | 109.81 | -1.07% | 944 |
| Jul 18, 2025 | 112.40 | 112.40 | 110.60 | 111.00 | 111.00 | -0.89% | 2,386 |
| Jul 17, 2025 | 109.80 | 112.60 | 109.80 | 112.00 | 112.00 | 2.28% | 2,297 |
| Jul 16, 2025 | 106.20 | 109.60 | 106.20 | 109.50 | 109.50 | 3.11% | 464 |
| Jul 15, 2025 | 105.40 | 107.00 | 105.40 | 106.20 | 106.20 | 2.31% | 971 |
| Jul 14, 2025 | 104.20 | 104.80 | 103.20 | 103.80 | 103.80 | -1.50% | 710 |
| Jul 11, 2025 | 105.40 | 106.00 | 104.80 | 105.39 | 105.39 | -0.58% | 324 |
| Jul 10, 2025 | 105.60 | 106.80 | 105.60 | 106.00 | 106.00 | 1.34% | 472 |
| Jul 9, 2025 | 103.20 | 105.80 | 103.20 | 104.60 | 104.60 | 0.77% | 2,191 |
| Jul 8, 2025 | 103.30 | 104.61 | 102.80 | 103.80 | 103.80 | 0.58% | 3,382 |
| Jul 7, 2025 | 102.30 | 104.20 | 102.20 | 103.20 | 103.20 | 1.18% | 3,372 |
| Jul 4, 2025 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 0.39% | 2,827 |
| Jul 3, 2025 | 103.30 | 103.50 | 101.20 | 101.60 | 101.60 | -2.31% | 1,103 |
| Jul 2, 2025 | 105.40 | 105.55 | 103.20 | 104.00 | 104.00 | -0.95% | 1,907 |
| Jul 1, 2025 | 106.60 | 106.60 | 104.40 | 105.00 | 105.00 | -1.32% | 1,471 |
| Jun 30, 2025 | 106.80 | 107.40 | 106.10 | 106.40 | 106.40 | -0.19% | 5,096 |
| Jun 27, 2025 | 106.10 | 107.40 | 106.10 | 106.60 | 106.60 | 2.90% | 2,007 |
| Jun 26, 2025 | 104.50 | 104.80 | 103.60 | 103.60 | 103.60 | -0.96% | 11,651 |
| Jun 25, 2025 | 104.00 | 105.20 | 104.00 | 104.60 | 104.60 | 2.15% | 855 |
| Jun 24, 2025 | 101.90 | 102.80 | 101.90 | 102.40 | 102.40 | 0.90% | 192 |
| Jun 23, 2025 | 102.20 | 102.20 | 100.00 | 101.49 | 101.49 | -1.09% | 194 |
| Jun 20, 2025 | 102.20 | 102.80 | 100.00 | 102.60 | 102.60 | 1.38% | 6,701 |
| Jun 19, 2025 | 99.55 | 102.40 | 99.55 | 101.20 | 101.20 | 0.20% | 2,725 |
| Jun 18, 2025 | 100.20 | 101.00 | 100.00 | 101.00 | 101.00 | -0.39% | 1,862 |
| Jun 17, 2025 | 100.80 | 101.70 | 100.40 | 101.40 | 101.40 | 0.84% | 3,492 |
| Jun 16, 2025 | 100.60 | 100.84 | 100.20 | 100.56 | 100.56 | 0.36% | 904 |
| Jun 13, 2025 | 101.00 | 101.00 | 100.05 | 100.20 | 100.20 | -1.96% | 1,168 |
| Jun 12, 2025 | 102.30 | 102.40 | 101.20 | 102.20 | 102.20 | -1.92% | 404 |
| Jun 11, 2025 | 102.80 | 104.40 | 102.80 | 104.20 | 104.20 | 1.36% | 990 |
| Jun 10, 2025 | 101.60 | 102.80 | 101.20 | 102.80 | 102.80 | 1.98% | 921 |
| Jun 6, 2025 | 99.80 | 100.80 | 99.80 | 100.80 | 100.80 | 1.20% | 915 |
| Jun 5, 2025 | 100.60 | 100.60 | 99.35 | 99.60 | 99.60 | -0.10% | 2,291 |
| Jun 4, 2025 | 97.80 | 101.00 | 97.80 | 99.70 | 99.70 | 2.89% | 2,818 |
| Jun 3, 2025 | 94.90 | 96.90 | 93.90 | 96.90 | 96.90 | 1.25% | 27,499 |
| Jun 2, 2025 | 96.00 | 96.20 | 95.10 | 95.70 | 95.70 | -1.83% | 2,809 |
| May 30, 2025 | 97.20 | 98.00 | 96.20 | 97.48 | 97.48 | -0.02% | 10,250 |
| May 28, 2025 | 98.05 | 98.40 | 97.40 | 97.50 | 97.50 | -1.12% | 409 |
| May 27, 2025 | 98.15 | 99.30 | 98.15 | 98.60 | 98.60 | 0.10% | 2,793 |
| May 26, 2025 | 98.70 | 99.40 | 98.10 | 98.50 | 98.50 | 1.86% | 3,421 |
| May 23, 2025 | 100.50 | 101.00 | 95.20 | 96.70 | 96.70 | -3.01% | 1,948 |
| May 22, 2025 | 99.90 | 99.90 | 99.20 | 99.70 | 99.70 | -0.82% | 584 |
| May 21, 2025 | 99.70 | 100.60 | 99.50 | 100.53 | 100.53 | 0.63% | 1,588 |