INFICON Holding AG (LON:0QK5)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 155.40
+2.00 (1.30%)
Nov 10, 2026, 4:15 PM GMT
LON:0QK5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 154.80 | 158.10 | 154.20 | 155.40 | 155.40 | 1.30% | 731 |
| Nov 9, 2026 | 149.00 | 153.60 | 143.80 | 153.40 | 153.40 | 1.86% | 4,040 |
| Nov 6, 2026 | 150.00 | 154.40 | 149.80 | 150.60 | 150.60 | 1.21% | 5,911 |
| Nov 5, 2026 | 160.80 | 162.60 | 148.60 | 148.80 | 148.80 | -8.60% | 2,861 |
| Nov 4, 2026 | 173.40 | 173.80 | 162.40 | 162.80 | 162.80 | -6.00% | 1,168 |
| Nov 3, 2026 | 165.20 | 173.20 | 165.20 | 173.20 | 173.20 | 0.46% | 15,130 |
| Nov 2, 2026 | 171.20 | 172.40 | 171.20 | 172.40 | 172.40 | -4.22% | 23 |
| Oct 30, 2026 | 177.60 | 180.00 | 172.80 | 180.00 | 180.00 | -3.49% | 27,942 |
| Oct 29, 2026 | 186.20 | 186.50 | 184.80 | 186.50 | 186.50 | 1.14% | 186 |
| Oct 28, 2026 | 184.20 | 185.20 | 183.40 | 184.40 | 184.40 | 0.11% | 115 |
| Oct 27, 2026 | 182.80 | 185.20 | 176.50 | 184.20 | 184.20 | 8.48% | 1,641 |
| Oct 26, 2026 | 165.00 | 169.80 | 165.00 | 169.80 | 169.80 | 5.60% | 1,631 |
| Oct 23, 2026 | 165.40 | 165.40 | 159.10 | 160.80 | 160.80 | -2.96% | 748 |
| Oct 22, 2026 | 170.60 | 170.60 | 165.60 | 165.70 | 165.70 | -5.21% | 797 |
| Oct 21, 2026 | 175.60 | 175.60 | 173.00 | 174.80 | 174.80 | 2.22% | 754 |
| Oct 20, 2026 | 173.00 | 173.00 | 170.40 | 171.00 | 171.00 | -2.62% | 699 |
| Oct 19, 2026 | 176.00 | 176.40 | 174.60 | 175.60 | 175.60 | -1.07% | 486 |
| Oct 16, 2026 | 180.80 | 180.80 | 177.50 | 177.50 | 177.50 | -0.84% | 759 |
| Oct 15, 2026 | 173.80 | 180.00 | 172.20 | 179.00 | 179.00 | -5.59% | 6,319 |
| Oct 14, 2026 | 193.00 | 194.60 | 189.60 | 189.60 | 189.60 | -0.63% | 650 |
| Oct 13, 2026 | 189.50 | 195.40 | 189.50 | 190.80 | 190.80 | -2.45% | 1,142 |
| Oct 12, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 1.24% | 77 |
| Oct 9, 2026 | 195.00 | 195.80 | 193.20 | 193.20 | 193.20 | -0.10% | 604 |
| Oct 8, 2026 | 187.40 | 193.40 | 187.40 | 193.40 | 193.40 | 1.15% | 34,467 |
| Oct 7, 2026 | 194.80 | 194.80 | 189.00 | 191.20 | 191.20 | -3.92% | 644 |
| Oct 6, 2026 | 201.00 | 201.00 | 198.40 | 199.00 | 199.00 | 0.91% | 357 |
| Oct 5, 2026 | 202.00 | 202.00 | 196.80 | 197.20 | 197.20 | -2.86% | 5,430 |
| Oct 2, 2026 | 198.80 | 204.00 | 198.40 | 203.00 | 203.00 | 2.84% | 3,192 |
| Oct 1, 2026 | 193.70 | 200.50 | 193.70 | 197.40 | 197.40 | 3.35% | 1,137 |
| Sep 30, 2026 | 191.40 | 192.60 | 189.60 | 191.00 | 191.00 | 1.17% | 1,548 |
| Sep 29, 2026 | 188.10 | 191.00 | 188.10 | 188.80 | 188.80 | 1.94% | 2,555 |
| Sep 28, 2026 | 181.00 | 185.20 | 180.00 | 185.20 | 185.20 | 1.54% | 14,947 |
| Sep 25, 2026 | 181.20 | 182.70 | 180.80 | 182.40 | 182.40 | 1.50% | 187 |
| Sep 24, 2026 | 183.40 | 183.40 | 179.70 | 179.70 | 179.70 | -1.05% | 149 |
| Sep 23, 2026 | 184.80 | 185.60 | 181.60 | 181.60 | 181.60 | 0.33% | 5,387 |
| Sep 22, 2026 | 177.80 | 181.00 | 176.20 | 181.00 | 181.00 | 3.90% | 334 |
| Sep 21, 2026 | 174.00 | 176.80 | 173.60 | 174.20 | 174.20 | 4.35% | 680 |
| Sep 18, 2026 | 165.40 | 167.40 | 165.40 | 166.94 | 166.94 | 2.48% | 3,944 |
| Sep 17, 2026 | 160.20 | 163.90 | 160.20 | 162.90 | 162.90 | 2.41% | 23,005 |
| Sep 16, 2026 | 159.00 | 160.30 | 158.20 | 159.07 | 159.06 | 1.50% | 23,458 |
| Sep 15, 2026 | 155.20 | 157.70 | 154.60 | 156.72 | 156.72 | -0.72% | 2,307 |
| Sep 14, 2026 | 162.60 | 162.60 | 156.40 | 157.85 | 157.85 | -5.70% | 3,098 |
| Sep 11, 2026 | 167.80 | 168.37 | 165.20 | 167.40 | 167.40 | 0.76% | 5,725 |
| Sep 10, 2026 | 169.80 | 169.80 | 165.60 | 166.14 | 166.14 | -2.51% | 3,755 |
| Sep 9, 2026 | 171.00 | 171.60 | 167.00 | 170.42 | 170.42 | -0.28% | 1,866 |
| Sep 8, 2026 | 170.00 | 171.60 | 169.00 | 170.90 | 170.89 | -0.28% | 2,474 |
| Sep 7, 2026 | 171.80 | 172.80 | 170.20 | 171.38 | 171.38 | 2.38% | 1,551 |
| Sep 4, 2026 | 168.60 | 169.10 | 167.00 | 167.40 | 167.40 | 0.18% | 2,137 |
| Sep 3, 2026 | 165.92 | 168.40 | 163.20 | 167.09 | 167.09 | 2.01% | 1,559 |
| Sep 2, 2026 | 165.60 | 167.07 | 163.60 | 163.80 | 163.80 | 0.45% | 3,891 |