INFICON Holding AG (LON:0QK5)
London · Delayed Price · Currency is GBP · Price in CHF 182.40
+2.70 (1.50%)
Sep 25, 2026, 4:19 PM GMT
LON:0QK5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 181.20 | 182.70 | 180.80 | 182.40 | - | 1.50% | 185 |
| Sep 24, 2026 | 183.40 | 183.40 | 179.70 | 179.70 | 179.70 | -1.05% | 147 |
| Sep 23, 2026 | 184.80 | 185.60 | 181.60 | 181.60 | 181.60 | 0.33% | 5,385 |
| Sep 22, 2026 | 177.80 | 181.00 | 176.20 | 181.00 | 181.00 | 3.90% | 332 |
| 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 |
| Sep 1, 2026 | 166.43 | 166.43 | 161.20 | 163.07 | 163.07 | -2.47% | 5,623 |
| Aug 31, 2026 | 165.50 | 167.20 | 164.80 | 167.20 | 167.20 | 0.02% | 6,087 |
| Aug 28, 2026 | 170.10 | 170.10 | 166.20 | 167.17 | 167.17 | -1.27% | 6,077 |
| Aug 27, 2026 | 171.80 | 172.20 | 168.90 | 169.32 | 169.32 | -1.12% | 12,715 |
| Aug 26, 2026 | 172.80 | 172.80 | 168.81 | 171.23 | 171.23 | 1.32% | 4,162 |
| Aug 25, 2026 | 167.40 | 170.60 | 167.40 | 169.00 | 169.00 | 1.32% | 2,460 |
| Aug 24, 2026 | 163.50 | 167.10 | 163.50 | 166.80 | 166.80 | 1.39% | 2,610 |
| Aug 21, 2026 | 164.80 | 166.40 | 164.10 | 164.51 | 164.51 | 1.74% | 2,597 |
| Aug 20, 2026 | 163.40 | 165.20 | 161.70 | 161.70 | 161.70 | -5.39% | 5,620 |
| Aug 19, 2026 | 171.30 | 171.80 | 165.00 | 170.90 | 170.90 | -1.47% | 5,764 |
| Aug 18, 2026 | 177.60 | 177.60 | 172.60 | 173.46 | 173.46 | -3.74% | 6,158 |
| Aug 17, 2026 | 183.00 | 183.00 | 179.40 | 180.20 | 180.20 | - | 10,819 |
| Aug 14, 2026 | 181.60 | 182.20 | 179.80 | 180.20 | 180.20 | -1.72% | 1,938 |
| Aug 13, 2026 | 179.20 | 185.20 | 179.20 | 183.36 | 183.35 | 3.47% | 6,939 |
| Aug 12, 2026 | 175.20 | 179.40 | 175.20 | 177.20 | 177.20 | 2.65% | 8,388 |
| Aug 11, 2026 | 171.40 | 173.50 | 171.00 | 172.62 | 172.62 | -0.75% | 3,812 |
| Aug 10, 2026 | 175.60 | 177.01 | 172.20 | 173.93 | 173.93 | -1.40% | 3,067 |
| Aug 7, 2026 | 173.40 | 176.60 | 173.00 | 176.40 | 176.40 | 2.31% | 3,009 |
| Aug 6, 2026 | 171.30 | 176.60 | 171.12 | 172.41 | 172.41 | -0.90% | 14,194 |
| Aug 5, 2026 | 177.60 | 177.60 | 173.00 | 173.99 | 173.98 | -1.13% | 4,301 |
| Aug 4, 2026 | 173.60 | 176.00 | 169.00 | 175.97 | 175.97 | 5.25% | 4,191 |
| Aug 3, 2026 | 169.00 | 171.00 | 164.30 | 167.20 | 167.20 | 1.61% | 2,932 |
| Jul 31, 2026 | 163.40 | 166.80 | 160.80 | 164.55 | 164.55 | 4.66% | 3,827 |
| Jul 30, 2026 | 151.80 | 161.40 | 148.70 | 157.22 | 157.22 | 5.85% | 19,252 |
| Jul 29, 2026 | 152.60 | 153.60 | 147.40 | 148.54 | 148.54 | -3.15% | 4,502 |
| Jul 28, 2026 | 150.80 | 154.40 | 149.40 | 153.36 | 153.36 | -1.56% | 6,035 |
| Jul 27, 2026 | 162.10 | 162.10 | 155.00 | 155.80 | 155.80 | -3.71% | 4,032 |
| Jul 24, 2026 | 161.80 | 164.80 | 160.92 | 161.80 | 161.80 | -0.12% | 5,487 |
| Jul 23, 2026 | 163.80 | 164.40 | 161.60 | 162.00 | 162.00 | -1.46% | 243 |
| Jul 22, 2026 | 164.30 | 165.20 | 161.00 | 164.40 | 164.40 | -1.38% | 17,076 |
| Jul 21, 2026 | 161.80 | 167.20 | 161.80 | 166.70 | 166.70 | 4.96% | 2,788 |
| Jul 20, 2026 | 158.80 | 161.00 | 157.90 | 158.83 | 158.83 | 0.02% | 3,770 |