INFICON Holding AG (SWX:IFCN)
Switzerland · Delayed Price · Currency is CHF 105.40
-0.40 (-0.38%)
Apr 2, 2026, 5:30 PM CET
INFICON Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 103.20 | 103.40 | 101.00 | 103.40 | - | -2.27% | 8,371 |
| Apr 1, 2026 | 106.60 | 107.40 | 104.60 | 105.80 | 105.80 | 6.44% | 73,714 |
| Mar 31, 2026 | 96.50 | 100.20 | 95.60 | 99.40 | 99.40 | 3.33% | 49,374 |
| Mar 30, 2026 | 97.10 | 98.90 | 95.70 | 96.20 | 96.20 | -1.43% | 23,811 |
| Mar 27, 2026 | 102.20 | 102.20 | 96.50 | 97.60 | 97.60 | -5.24% | 48,239 |
| Mar 26, 2026 | 102.00 | 103.60 | 101.20 | 103.00 | 103.00 | -0.19% | 44,412 |
| Mar 25, 2026 | 99.10 | 103.60 | 97.70 | 103.20 | 103.20 | 5.41% | 92,765 |
| Mar 24, 2026 | 100.00 | 100.20 | 93.00 | 97.90 | 97.90 | -10.35% | 179,987 |
| Mar 23, 2026 | 105.00 | 112.00 | 103.60 | 109.20 | 109.20 | 1.49% | 42,881 |
| Mar 20, 2026 | 111.00 | 111.00 | 107.00 | 107.60 | 107.60 | -1.65% | 48,654 |
| Mar 19, 2026 | 108.20 | 110.80 | 108.20 | 109.40 | 109.40 | -2.32% | 25,243 |
| Mar 18, 2026 | 112.60 | 115.60 | 111.40 | 112.00 | 112.00 | 0.54% | 27,465 |
| Mar 17, 2026 | 109.40 | 112.40 | 107.80 | 111.40 | 111.40 | 0.91% | 37,213 |
| Mar 16, 2026 | 111.20 | 112.40 | 109.60 | 110.40 | 110.40 | -0.90% | 22,805 |
| Mar 13, 2026 | 114.20 | 114.20 | 110.60 | 111.40 | 111.40 | -2.28% | 24,615 |
| Mar 12, 2026 | 112.80 | 115.40 | 112.60 | 114.00 | 114.00 | - | 17,458 |
| Mar 11, 2026 | 112.60 | 115.00 | 111.60 | 114.00 | 114.00 | 0.53% | 34,209 |
| Mar 10, 2026 | 109.80 | 114.80 | 109.40 | 113.40 | 113.40 | 4.42% | 21,029 |
| Mar 9, 2026 | 107.40 | 109.60 | 106.00 | 108.60 | 108.60 | -2.34% | 28,040 |
| Mar 6, 2026 | 117.20 | 117.80 | 111.20 | 111.20 | 111.20 | -4.30% | 33,928 |
| Mar 5, 2026 | 118.80 | 120.00 | 116.20 | 116.20 | 116.20 | -1.53% | 16,518 |
| Mar 4, 2026 | 116.20 | 119.40 | 114.80 | 118.00 | 118.00 | 2.08% | 41,572 |
| Mar 3, 2026 | 114.00 | 116.20 | 112.20 | 115.60 | 115.60 | -2.20% | 39,657 |
| Mar 2, 2026 | 117.60 | 119.60 | 114.60 | 118.20 | 118.20 | -1.01% | 68,610 |
| Feb 27, 2026 | 119.00 | 119.60 | 115.80 | 119.40 | 119.40 | -0.17% | 47,995 |
| Feb 26, 2026 | 122.80 | 124.00 | 119.00 | 119.60 | 119.60 | -2.13% | 32,672 |
| Feb 25, 2026 | 121.40 | 123.00 | 121.40 | 122.20 | 122.20 | 0.66% | 14,778 |
| Feb 24, 2026 | 118.40 | 124.60 | 118.40 | 121.40 | 121.40 | 2.53% | 24,240 |
| Feb 23, 2026 | 118.40 | 119.20 | 117.00 | 118.40 | 118.40 | -1.50% | 14,159 |
| Feb 20, 2026 | 119.20 | 121.00 | 117.00 | 120.20 | 120.20 | 0.50% | 33,436 |
| Feb 19, 2026 | 121.60 | 121.80 | 118.60 | 119.60 | 119.60 | -2.29% | 31,964 |
| Feb 18, 2026 | 118.00 | 123.20 | 118.00 | 122.40 | 122.40 | 2.68% | 37,712 |
| Feb 17, 2026 | 118.40 | 120.00 | 116.40 | 119.20 | 119.20 | 0.34% | 34,224 |
| Feb 16, 2026 | 120.60 | 120.60 | 118.00 | 118.80 | 118.80 | -0.34% | 16,709 |
| Feb 13, 2026 | 120.00 | 121.00 | 118.40 | 119.20 | 119.20 | 0.85% | 35,139 |
| Feb 12, 2026 | 122.40 | 122.40 | 117.40 | 118.20 | 118.20 | -2.31% | 35,267 |
| Feb 11, 2026 | 119.40 | 122.20 | 117.60 | 121.00 | 121.00 | - | 32,088 |
| Feb 10, 2026 | 119.60 | 121.40 | 119.00 | 121.00 | 121.00 | 1.17% | 40,570 |
| Feb 9, 2026 | 120.60 | 120.60 | 118.40 | 119.60 | 119.60 | 0.50% | 32,514 |
| Feb 6, 2026 | 118.40 | 119.00 | 115.60 | 119.00 | 119.00 | 1.54% | 51,697 |
| Feb 5, 2026 | 118.60 | 119.40 | 116.60 | 117.20 | 117.20 | -0.85% | 56,320 |
| Feb 4, 2026 | 119.60 | 120.00 | 116.80 | 118.20 | 118.20 | -0.34% | 32,070 |
| Feb 3, 2026 | 123.60 | 123.60 | 117.80 | 118.60 | 118.60 | -2.47% | 22,996 |
| Feb 2, 2026 | 119.20 | 122.20 | 117.60 | 121.60 | 121.60 | -0.33% | 27,507 |
| Jan 30, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.29% | 34,422 |
| Jan 29, 2026 | 125.80 | 126.20 | 122.60 | 123.60 | 123.60 | -1.28% | 69,862 |
| Jan 28, 2026 | 130.00 | 132.00 | 125.20 | 125.20 | 125.20 | -3.10% | 86,358 |
| Jan 27, 2026 | 126.00 | 129.40 | 125.60 | 129.20 | 129.20 | 3.19% | 30,586 |
| Jan 26, 2026 | 127.00 | 127.00 | 124.40 | 125.20 | 125.20 | -2.03% | 43,044 |
| Jan 23, 2026 | 126.60 | 128.20 | 124.80 | 127.80 | 127.80 | 0.63% | 23,223 |