INFICON Holding AG (LON:0QK5)
London · Delayed Price · Currency is GBP · Price in CHF 177.20
+4.58 (2.65%)
Aug 12, 2026, 4:30 PM GMT
LON:0QK5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 171.40 | 173.50 | 171.00 | 172.60 | 172.60 | -0.76% | 1,060 |
| 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 |
| Jul 17, 2026 | 160.70 | 160.70 | 155.40 | 158.80 | 158.80 | -4.68% | 4,272 |
| Jul 16, 2026 | 162.60 | 167.60 | 160.60 | 166.60 | 166.60 | -2.65% | 6,160 |
| Jul 15, 2026 | 171.20 | 171.40 | 165.90 | 171.13 | 171.12 | 1.05% | 5,073 |
| Jul 14, 2026 | 169.60 | 172.80 | 169.34 | 169.34 | 169.34 | 0.68% | 265 |
| Jul 13, 2026 | 169.40 | 170.00 | 167.20 | 168.20 | 168.20 | -1.22% | 3,798 |
| Jul 10, 2026 | 166.60 | 171.40 | 165.20 | 170.28 | 170.28 | 2.59% | 45,683 |
| Jul 9, 2026 | 165.00 | 169.60 | 165.00 | 165.98 | 165.98 | 4.22% | 2,712 |
| Jul 8, 2026 | 162.10 | 162.10 | 157.20 | 159.26 | 159.26 | -1.80% | 19,593 |
| Jul 7, 2026 | 169.10 | 170.80 | 159.20 | 162.18 | 162.18 | -7.84% | 30,372 |
| Jul 6, 2026 | 172.40 | 177.40 | 171.80 | 175.97 | 175.97 | -1.14% | 2,185 |
| Jul 3, 2026 | 178.50 | 179.40 | 177.40 | 178.00 | 178.00 | 1.25% | 2,786 |
| Jul 2, 2026 | 173.80 | 177.60 | 172.77 | 175.80 | 175.80 | -3.62% | 43,035 |
| Jul 1, 2026 | 183.60 | 186.20 | 178.77 | 182.40 | 182.40 | 0.13% | 3,038 |
| Jun 30, 2026 | 177.50 | 182.80 | 176.80 | 182.17 | 182.17 | 5.17% | 2,487 |
| Jun 29, 2026 | 173.80 | 174.60 | 170.40 | 173.22 | 173.22 | 0.09% | 14,851 |
| Jun 26, 2026 | 172.80 | 174.20 | 172.40 | 173.06 | 173.06 | -1.07% | 19,009 |
| Jun 25, 2026 | 178.20 | 180.20 | 171.00 | 174.93 | 174.93 | -0.62% | 3,196 |
| Jun 24, 2026 | 181.20 | 181.20 | 175.00 | 176.03 | 176.03 | -0.41% | 25,618 |
| Jun 23, 2026 | 183.00 | 187.80 | 175.74 | 176.75 | 176.75 | -5.45% | 81,745 |
| Jun 22, 2026 | 183.60 | 189.00 | 173.80 | 186.93 | 186.93 | 7.57% | 16,987 |
| Jun 19, 2026 | 175.40 | 176.20 | 173.00 | 173.77 | 173.77 | -0.27% | 17,722 |
| Jun 18, 2026 | 171.00 | 175.40 | 169.80 | 174.25 | 174.25 | 2.29% | 38,731 |
| Jun 17, 2026 | 167.60 | 171.20 | 165.60 | 170.35 | 170.35 | 1.17% | 20,715 |
| Jun 16, 2026 | 174.60 | 175.50 | 168.38 | 168.38 | 168.38 | -2.90% | 20,866 |
| Jun 15, 2026 | 174.20 | 177.70 | 173.37 | 173.40 | 173.40 | 1.54% | 14,059 |
| Jun 12, 2026 | 167.20 | 170.83 | 167.20 | 170.77 | 170.77 | 2.88% | 72,174 |
| Jun 11, 2026 | 167.60 | 169.20 | 164.60 | 166.00 | 166.00 | 0.27% | 3,392 |
| Jun 10, 2026 | 166.40 | 167.91 | 163.00 | 165.55 | 165.55 | 1.91% | 8,307 |
| Jun 9, 2026 | 161.20 | 164.60 | 160.20 | 162.45 | 162.45 | 1.39% | 24,422 |
| Jun 8, 2026 | 157.60 | 162.30 | 156.80 | 160.22 | 160.22 | -1.46% | 31,843 |
| Jun 5, 2026 | 164.80 | 167.80 | 162.58 | 162.60 | 162.60 | -3.08% | 18,233 |
| Jun 4, 2026 | 171.30 | 173.00 | 167.00 | 167.78 | 167.77 | -1.78% | 19,464 |
| Jun 3, 2026 | 167.80 | 174.60 | 167.80 | 170.82 | 170.82 | 4.13% | 12,880 |