INFICON Holding AG (LON:0QK5)
London · Delayed Price · Currency is GBP · Price in CHF 103.37
-2.21 (-2.09%)
Jan 8, 2026, 5:14 PM GMT
INFICON Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 103.50 | 103.60 | 103.50 | 103.60 | - | -1.87% | 94 |
| Jan 7, 2026 | 105.80 | 106.64 | 104.60 | 105.58 | 105.58 | 2.10% | 2,748 |
| Jan 6, 2026 | 103.80 | 104.20 | 102.20 | 103.40 | 103.40 | 0.77% | 1,309 |
| Jan 5, 2026 | 103.40 | 104.20 | 102.40 | 102.61 | 102.61 | 3.86% | 1,680 |
| Dec 30, 2025 | 98.20 | 99.00 | 96.90 | 98.80 | 98.80 | 0.77% | 2,233 |
| Dec 29, 2025 | 97.50 | 98.50 | 96.95 | 98.05 | 98.04 | 0.76% | 2,855 |
| Dec 23, 2025 | 97.80 | 98.05 | 97.00 | 97.30 | 97.30 | -0.37% | 3,131 |
| Dec 22, 2025 | 97.10 | 97.85 | 97.10 | 97.67 | 97.67 | 1.21% | 2,436 |
| Dec 19, 2025 | 97.00 | 97.40 | 96.10 | 96.50 | 96.50 | 0.03% | 737 |
| Dec 18, 2025 | 94.90 | 98.00 | 93.90 | 96.47 | 96.47 | -1.12% | 15,766 |
| Dec 17, 2025 | 97.35 | 99.00 | 95.40 | 97.56 | 97.56 | -1.70% | 3,870 |
| Dec 16, 2025 | 98.70 | 99.70 | 98.20 | 99.25 | 99.25 | 0.35% | 2,418 |
| Dec 15, 2025 | 98.70 | 99.90 | 98.48 | 98.90 | 98.90 | -0.80% | 10,672 |
| Dec 12, 2025 | 103.60 | 103.60 | 99.70 | 99.70 | 99.70 | -2.45% | 6,551 |
| Dec 11, 2025 | 102.20 | 103.11 | 102.00 | 102.20 | 102.20 | -0.57% | 954 |
| Dec 10, 2025 | 102.80 | 103.20 | 102.20 | 102.79 | 102.79 | -1.12% | 2,837 |
| Dec 9, 2025 | 104.80 | 104.80 | 103.40 | 103.95 | 103.95 | 1.06% | 2,527 |
| Dec 8, 2025 | 103.40 | 103.60 | 102.80 | 102.86 | 102.86 | -0.88% | 467 |
| Dec 5, 2025 | 104.20 | 104.80 | 103.00 | 103.77 | 103.77 | -0.41% | 2,274 |
| Dec 4, 2025 | 101.80 | 104.40 | 101.80 | 104.20 | 104.20 | 1.76% | 1,042 |
| Dec 3, 2025 | 101.80 | 102.80 | 101.40 | 102.40 | 102.40 | 2.00% | 2,406 |
| Dec 2, 2025 | 100.40 | 100.80 | 99.88 | 100.40 | 100.40 | -0.42% | 2,652 |
| Dec 1, 2025 | 100.80 | 101.10 | 99.90 | 100.82 | 100.82 | 0.92% | 7,816 |
| Nov 28, 2025 | 97.70 | 100.40 | 97.30 | 99.90 | 99.90 | 2.25% | 14,536 |
| Nov 27, 2025 | 98.15 | 98.15 | 97.00 | 97.70 | 97.70 | 0.05% | 6,175 |
| Nov 26, 2025 | 97.70 | 97.70 | 96.65 | 97.65 | 97.65 | 1.84% | 3,237 |
| Nov 25, 2025 | 96.20 | 96.75 | 95.72 | 95.89 | 95.89 | 1.15% | 7,808 |
| Nov 24, 2025 | 94.60 | 95.50 | 93.50 | 94.80 | 94.80 | 0.24% | 3,458 |
| Nov 21, 2025 | 98.20 | 98.20 | 93.90 | 94.57 | 94.57 | -8.36% | 14,129 |
| Nov 20, 2025 | 104.40 | 104.60 | 99.40 | 103.20 | 103.20 | 5.37% | 4,562 |
| Nov 19, 2025 | 97.70 | 98.70 | 97.00 | 97.95 | 97.95 | 0.20% | 39,535 |
| Nov 18, 2025 | 98.35 | 98.90 | 96.50 | 97.75 | 97.75 | -1.76% | 8,200 |
| Nov 17, 2025 | 99.50 | 99.57 | 98.80 | 99.50 | 99.50 | 3.71% | 5,148 |
| Nov 14, 2025 | 96.60 | 99.40 | 95.94 | 95.94 | 95.94 | -1.40% | 13,357 |
| Nov 13, 2025 | 100.60 | 100.60 | 97.30 | 97.30 | 97.30 | -2.76% | 30,661 |
| Nov 12, 2025 | 102.00 | 102.40 | 99.50 | 100.06 | 100.06 | -1.20% | 4,853 |
| Nov 11, 2025 | 96.50 | 101.28 | 96.50 | 101.28 | 101.28 | 4.99% | 13,997 |
| Nov 10, 2025 | 96.50 | 97.30 | 96.30 | 96.47 | 96.47 | 1.72% | 976 |
| Nov 7, 2025 | 95.40 | 95.80 | 94.80 | 94.83 | 94.83 | -0.45% | 9,649 |
| Nov 6, 2025 | 96.60 | 96.60 | 94.00 | 95.26 | 95.26 | -0.82% | 11,112 |
| 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 |