INFICON Holding AG (SWX:IFCN)
Switzerland · Delayed Price · Currency is CHF 122.00
-1.60 (-1.29%)
At close: Jan 30, 2026
INFICON Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 127.00 | 127.80 | 125.80 | 127.00 | 127.00 | 0.79% | 27,342 |
| Jan 21, 2026 | 122.00 | 126.60 | 122.00 | 126.00 | 126.00 | 4.48% | 48,344 |
| Jan 20, 2026 | 118.80 | 121.80 | 117.00 | 120.60 | 120.60 | 6.73% | 55,028 |
| Jan 19, 2026 | 115.40 | 116.00 | 110.20 | 113.00 | 113.00 | -2.75% | 56,088 |
| Jan 16, 2026 | 113.20 | 116.40 | 111.80 | 116.20 | 116.20 | 2.11% | 53,148 |
| Jan 15, 2026 | 109.40 | 113.80 | 108.20 | 113.80 | 113.80 | 8.38% | 126,647 |
| Jan 14, 2026 | 105.40 | 106.60 | 103.20 | 105.00 | 105.00 | -0.57% | 28,980 |
| Jan 13, 2026 | 106.60 | 106.60 | 103.00 | 105.60 | 105.60 | -0.94% | 34,014 |
| Jan 12, 2026 | 107.60 | 108.20 | 105.20 | 106.60 | 106.60 | 0.38% | 14,750 |
| Jan 9, 2026 | 103.00 | 106.60 | 103.00 | 106.20 | 106.20 | 3.51% | 32,360 |
| Jan 8, 2026 | 105.00 | 105.00 | 102.40 | 102.60 | 102.60 | -2.84% | 17,873 |
| Jan 7, 2026 | 105.80 | 108.00 | 104.20 | 105.60 | 105.60 | 0.96% | 26,476 |
| Jan 6, 2026 | 103.00 | 105.00 | 101.80 | 104.60 | 104.60 | 0.38% | 29,049 |
| Jan 5, 2026 | 99.80 | 104.20 | 99.80 | 104.20 | 104.20 | 5.47% | 32,458 |
| Dec 30, 2025 | 96.90 | 99.20 | 96.90 | 98.80 | 98.80 | 0.61% | 18,597 |
| Dec 29, 2025 | 97.70 | 98.70 | 96.80 | 98.20 | 98.20 | 0.20% | 19,028 |
| Dec 23, 2025 | 97.00 | 98.30 | 97.00 | 98.00 | 98.00 | 0.31% | 19,172 |
| Dec 22, 2025 | 97.00 | 98.30 | 97.00 | 97.70 | 97.70 | 1.24% | 19,854 |
| Dec 19, 2025 | 97.40 | 97.40 | 95.60 | 96.50 | 96.50 | -1.53% | 46,547 |
| Dec 18, 2025 | 95.20 | 98.00 | 94.00 | 98.00 | 98.00 | 2.73% | 42,200 |
| Dec 17, 2025 | 99.00 | 99.00 | 95.40 | 95.40 | 95.40 | -2.85% | 31,146 |
| Dec 16, 2025 | 99.00 | 99.80 | 98.00 | 98.20 | 98.20 | -1.70% | 38,499 |
| Dec 15, 2025 | 99.10 | 99.90 | 98.00 | 99.90 | 99.90 | 0.20% | 28,905 |
| Dec 12, 2025 | 104.00 | 104.20 | 99.30 | 99.70 | 99.70 | -2.25% | 36,180 |
| Dec 11, 2025 | 102.20 | 103.40 | 101.80 | 102.00 | 102.00 | -0.20% | 21,446 |
| Dec 10, 2025 | 103.20 | 103.40 | 101.80 | 102.20 | 102.20 | -0.97% | 17,306 |
| Dec 9, 2025 | 105.00 | 105.40 | 103.20 | 103.20 | 103.20 | 0.19% | 26,949 |
| Dec 8, 2025 | 104.00 | 104.00 | 102.40 | 103.00 | 103.00 | -0.58% | 19,895 |
| Dec 5, 2025 | 104.20 | 104.80 | 102.60 | 103.60 | 103.60 | -0.58% | 22,903 |
| Dec 4, 2025 | 102.80 | 104.60 | 102.60 | 104.20 | 104.20 | 1.76% | 36,229 |
| Dec 3, 2025 | 101.00 | 103.20 | 100.80 | 102.40 | 102.40 | 1.79% | 28,581 |
| Dec 2, 2025 | 99.40 | 101.00 | 99.40 | 100.60 | 100.60 | -0.40% | 20,606 |
| Dec 1, 2025 | 100.60 | 101.60 | 99.30 | 101.00 | 101.00 | 0.60% | 26,463 |
| Nov 28, 2025 | 97.60 | 100.40 | 97.20 | 100.40 | 100.40 | 2.76% | 41,645 |
| Nov 27, 2025 | 97.80 | 98.30 | 96.90 | 97.70 | 97.70 | 0.41% | 51,030 |
| Nov 26, 2025 | 97.20 | 97.80 | 96.40 | 97.30 | 97.30 | 0.83% | 37,759 |
| Nov 25, 2025 | 95.70 | 96.80 | 95.30 | 96.50 | 96.50 | 1.05% | 45,317 |
| Nov 24, 2025 | 95.40 | 96.10 | 93.50 | 95.50 | 95.50 | 1.70% | 54,507 |
| Nov 21, 2025 | 97.80 | 98.90 | 93.90 | 93.90 | 93.90 | -5.82% | 76,627 |
| Nov 20, 2025 | 99.10 | 104.80 | 99.10 | 99.70 | 99.70 | 1.32% | 63,423 |
| Nov 19, 2025 | 97.00 | 98.90 | 96.80 | 98.40 | 98.40 | 1.65% | 37,837 |
| Nov 18, 2025 | 97.30 | 98.90 | 96.50 | 96.80 | 96.80 | -2.32% | 36,624 |
| Nov 17, 2025 | 99.50 | 100.80 | 98.40 | 99.10 | 99.10 | - | 34,895 |
| Nov 14, 2025 | 97.60 | 99.60 | 95.70 | 99.10 | 99.10 | 1.85% | 44,399 |