INFICON Holding AG (LON:0QK5)
London · Delayed Price · Currency is GBP · Price in CHF 120.36
-0.01 (-0.01%)
Feb 12, 2026, 4:57 PM GMT
INFICON Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 121.00 | 121.82 | 119.58 | 121.80 | - | 1.19% | 19,175 |
| 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 |
| Jan 16, 2026 | 112.60 | 116.20 | 112.60 | 115.60 | 115.60 | 3.77% | 4,964 |
| Jan 15, 2026 | 111.10 | 113.80 | 110.00 | 111.40 | 111.40 | 6.09% | 18,638 |
| Jan 14, 2026 | 106.00 | 106.50 | 103.20 | 105.00 | 105.00 | -0.01% | 1,716 |
| Jan 13, 2026 | 104.50 | 105.02 | 104.00 | 105.02 | 105.02 | -2.59% | 2,160 |
| Jan 12, 2026 | 106.60 | 108.01 | 106.07 | 107.81 | 107.81 | 2.33% | 1,172 |
| Jan 9, 2026 | 104.40 | 106.20 | 104.09 | 105.36 | 105.36 | 2.74% | 6,193 |
| Jan 8, 2026 | 103.50 | 103.90 | 102.40 | 102.55 | 102.55 | -2.87% | 1,212 |
| 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 |