INFICON Holding AG (LON:0QK5)
London · Delayed Price · Currency is GBP · Price in CHF 97.86
-4.05 (-3.98%)
At close: Mar 27, 2026
LON:0QK5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 98.00 | 98.25 | 96.75 | 97.86 | 97.86 | -3.98% | 2,273 |
| Mar 26, 2026 | 101.80 | 103.42 | 101.20 | 101.92 | 101.92 | -0.67% | 3,336 |
| Mar 25, 2026 | 98.90 | 103.60 | 97.50 | 102.61 | 102.61 | 6.51% | 24,049 |
| Mar 24, 2026 | 99.10 | 100.00 | 93.30 | 96.34 | 96.34 | -11.37% | 129,352 |
| Mar 23, 2026 | 104.60 | 111.00 | 103.70 | 108.70 | 108.70 | 0.74% | 9,186 |
| Mar 20, 2026 | 110.20 | 110.20 | 107.60 | 107.90 | 107.90 | -1.45% | 23,590 |
| Mar 19, 2026 | 109.20 | 110.60 | 109.00 | 109.48 | 109.48 | -3.05% | 14,986 |
| Mar 18, 2026 | 114.00 | 115.40 | 111.47 | 112.92 | 112.92 | 1.35% | 9,709 |
| Mar 17, 2026 | 109.40 | 112.10 | 108.60 | 111.41 | 111.41 | 0.50% | 2,247 |
| Mar 16, 2026 | 109.60 | 111.60 | 109.60 | 110.86 | 110.86 | -0.49% | 4,480 |
| Mar 13, 2026 | 111.20 | 112.80 | 111.20 | 111.40 | 111.40 | -2.01% | 1,778 |
| Mar 12, 2026 | 113.40 | 115.40 | 112.60 | 113.69 | 113.69 | -0.60% | 1,607 |
| Mar 11, 2026 | 112.30 | 115.00 | 112.20 | 114.38 | 114.38 | 0.86% | 6,669 |
| Mar 10, 2026 | 111.60 | 114.60 | 111.60 | 113.40 | 113.40 | 4.42% | 2,044 |
| Mar 9, 2026 | 108.80 | 109.20 | 107.00 | 108.60 | 108.60 | -6.38% | 5,005 |
| Mar 6, 2026 | 117.80 | 117.80 | 111.20 | 116.00 | 116.00 | -1.07% | 3,672 |
| Mar 5, 2026 | 118.40 | 119.60 | 116.20 | 117.26 | 117.26 | 0.25% | 3,230 |
| Mar 4, 2026 | 115.60 | 119.00 | 115.40 | 116.97 | 116.97 | 1.60% | 8,980 |
| Mar 3, 2026 | 115.00 | 116.00 | 112.40 | 115.13 | 115.13 | -2.60% | 1,952 |
| Mar 2, 2026 | 115.00 | 118.80 | 115.00 | 118.20 | 118.20 | 0.69% | 12,108 |
| Feb 27, 2026 | 119.00 | 119.40 | 116.00 | 117.39 | 117.39 | -1.85% | 7,492 |
| Feb 26, 2026 | 123.40 | 124.00 | 119.20 | 119.60 | 119.60 | -2.13% | 1,874 |
| Feb 25, 2026 | 122.00 | 122.80 | 122.00 | 122.20 | 122.20 | 0.37% | 2,321 |
| Feb 24, 2026 | 118.40 | 124.20 | 118.40 | 121.75 | 121.75 | 2.99% | 36,249 |
| Feb 23, 2026 | 117.90 | 118.90 | 117.90 | 118.21 | 118.21 | -0.91% | 1,354 |
| Feb 20, 2026 | 118.50 | 120.80 | 117.60 | 119.30 | 119.30 | -0.39% | 4,691 |
| Feb 19, 2026 | 120.00 | 120.40 | 118.80 | 119.77 | 119.77 | -1.00% | 2,816 |
| Feb 18, 2026 | 119.00 | 123.40 | 119.00 | 120.97 | 120.97 | 2.50% | 14,954 |
| Feb 17, 2026 | 118.20 | 119.80 | 116.40 | 118.03 | 118.03 | -1.18% | 20,305 |
| Feb 16, 2026 | 120.00 | 120.00 | 118.10 | 119.44 | 119.44 | 0.03% | 4,195 |
| Feb 13, 2026 | 119.20 | 119.80 | 118.60 | 119.40 | 119.40 | -0.50% | 7,161 |
| Feb 12, 2026 | 121.00 | 121.82 | 117.60 | 120.00 | 120.00 | -0.30% | 22,405 |
| Feb 11, 2026 | 118.80 | 121.47 | 117.60 | 120.36 | 120.36 | -0.09% | 2,468 |
| Feb 10, 2026 | 120.00 | 121.00 | 119.40 | 120.47 | 120.47 | 0.86% | 11,668 |
| Feb 9, 2026 | 120.00 | 120.30 | 119.00 | 119.44 | 119.44 | 1.07% | 4,823 |
| Feb 6, 2026 | 117.40 | 119.00 | 116.20 | 118.17 | 118.17 | 0.54% | 11,091 |
| Feb 5, 2026 | 118.00 | 119.00 | 117.20 | 117.53 | 117.53 | -1.03% | 24,660 |
| Feb 4, 2026 | 119.40 | 119.40 | 117.00 | 118.75 | 118.75 | -0.56% | 8,605 |
| Feb 3, 2026 | 123.20 | 123.20 | 117.80 | 119.42 | 119.41 | -0.38% | 4,627 |
| Feb 2, 2026 | 119.40 | 121.97 | 119.20 | 119.87 | 119.87 | -2.44% | 3,293 |
| Jan 30, 2026 | 123.00 | 124.00 | 122.00 | 122.87 | 122.87 | -0.54% | 5,970 |
| Jan 29, 2026 | 123.70 | 124.60 | 123.00 | 123.54 | 123.54 | -4.97% | 6,399 |
| Jan 28, 2026 | 129.00 | 130.00 | 125.80 | 130.00 | 130.00 | 1.40% | 16,483 |
| Jan 27, 2026 | 127.40 | 129.40 | 125.60 | 128.20 | 128.20 | 1.91% | 2,046 |
| Jan 26, 2026 | 125.60 | 126.40 | 124.80 | 125.79 | 125.79 | -0.73% | 1,795 |
| Jan 23, 2026 | 126.60 | 127.90 | 125.40 | 126.72 | 126.72 | -0.22% | 6,041 |
| Jan 22, 2026 | 127.60 | 127.80 | 126.20 | 127.00 | 127.00 | 2.09% | 5,745 |
| Jan 21, 2026 | 124.00 | 126.00 | 122.60 | 124.40 | 124.40 | 3.15% | 20,342 |
| Jan 20, 2026 | 118.70 | 121.40 | 117.00 | 120.60 | 120.60 | 6.64% | 3,703 |
| Jan 19, 2026 | 115.70 | 115.70 | 110.60 | 113.09 | 113.09 | -2.17% | 9,430 |