INFICON Holding AG (LON:0QK5)
London flag London · Delayed Price · Currency is GBP · Price in CHF
97.60
+3.00 (3.17%)
At close: Aug 22, 2025

INFICON Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202594.3097.6094.3097.6097.603.17%939
Aug 21, 202595.4096.1094.6094.6094.60-0.42%8,027
Aug 20, 202595.2096.3094.6095.0095.00-0.73%888
Aug 19, 202593.8096.0093.8095.7095.702.24%1,122
Aug 18, 202593.2093.8092.2093.6093.600.65%772
Aug 15, 202593.0094.0093.0093.0093.00-1.06%1,097
Aug 14, 202595.0095.0094.0094.0094.00-1.47%262
Aug 13, 202599.0099.0095.4095.4095.40-2.65%212
Aug 12, 202596.3098.2095.1098.0098.002.08%917
Aug 11, 202597.4097.5596.0096.0096.00-0.80%1,522
Aug 8, 202597.3097.7096.4096.7896.78-0.46%1,102
Aug 7, 202596.9597.5096.9597.2397.231.52%698
Aug 6, 202597.8097.8095.4895.7795.77-2.08%401
Aug 5, 202599.40100.2097.7797.8097.80-1.14%751
Aug 4, 202596.1099.3096.1098.9398.93-2.05%684
Jul 31, 2025102.80102.8099.00101.00101.00-1.56%5,326
Jul 30, 202599.10104.6099.10102.60102.60-5.43%4,576
Jul 29, 2025109.20110.40108.00108.49108.49-0.83%8,080
Jul 28, 2025110.00110.40109.40109.40109.401.48%1,010
Jul 25, 2025107.10108.00106.90107.80107.80-2,443
Jul 24, 2025107.00108.30106.60107.80107.801.51%5,134
Jul 23, 2025106.60108.80105.80106.20106.20-1.48%5,864
Jul 22, 2025109.00109.00107.20107.80107.80-1.83%7,623
Jul 21, 2025110.90111.20109.60109.81109.81-1.07%944
Jul 18, 2025112.40112.40110.60111.00111.00-0.89%2,386
Jul 17, 2025109.80112.60109.80112.00112.002.28%2,297
Jul 16, 2025106.20109.60106.20109.50109.503.11%464
Jul 15, 2025105.40107.00105.40106.20106.202.31%971
Jul 14, 2025104.20104.80103.20103.80103.80-1.50%710
Jul 11, 2025105.40106.00104.80105.39105.39-0.58%324
Jul 10, 2025105.60106.80105.60106.00106.001.34%472
Jul 9, 2025103.20105.80103.20104.60104.600.77%2,191
Jul 8, 2025103.30104.61102.80103.80103.800.58%3,382
Jul 7, 2025102.30104.20102.20103.20103.201.18%3,372
Jul 4, 2025100.50102.00100.50102.00102.000.39%2,827
Jul 3, 2025103.30103.50101.20101.60101.60-2.31%1,103
Jul 2, 2025105.40105.55103.20104.00104.00-0.95%1,907
Jul 1, 2025106.60106.60104.40105.00105.00-1.32%1,471
Jun 30, 2025106.80107.40106.10106.40106.40-0.19%5,096
Jun 27, 2025106.10107.40106.10106.60106.602.90%2,007
Jun 26, 2025104.50104.80103.60103.60103.60-0.96%11,651
Jun 25, 2025104.00105.20104.00104.60104.602.15%855
Jun 24, 2025101.90102.80101.90102.40102.400.90%192
Jun 23, 2025102.20102.20100.00101.49101.49-1.09%194
Jun 20, 2025102.20102.80100.00102.60102.601.38%6,701
Jun 19, 202599.55102.4099.55101.20101.200.20%2,725
Jun 18, 2025100.20101.00100.00101.00101.00-0.39%1,862
Jun 17, 2025100.80101.70100.40101.40101.400.84%3,492
Jun 16, 2025100.60100.84100.20100.56100.560.36%904
Jun 13, 2025101.00101.00100.05100.20100.20-1.96%1,168