INFICON Holding AG (SWX:IFCN)
Switzerland · Delayed Price · Currency is CHF 106.20
+3.60 (3.51%)
At close: Jan 9, 2026
INFICON Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 99.80 | 101.00 | 97.30 | 97.30 | 97.30 | -3.09% | 61,553 |
| Nov 12, 2025 | 102.00 | 102.40 | 99.40 | 100.40 | 100.40 | -0.99% | 40,021 |
| Nov 11, 2025 | 96.40 | 101.40 | 96.40 | 101.40 | 101.40 | 5.30% | 54,620 |
| Nov 10, 2025 | 96.10 | 97.70 | 96.00 | 96.30 | 96.30 | 1.58% | 19,042 |
| Nov 7, 2025 | 94.70 | 96.00 | 94.50 | 94.80 | 94.80 | 0.42% | 26,649 |
| Nov 6, 2025 | 96.20 | 97.00 | 94.20 | 94.40 | 94.40 | -3.08% | 41,236 |
| Nov 5, 2025 | 95.30 | 97.40 | 94.50 | 97.40 | 97.40 | 2.42% | 46,534 |
| Nov 4, 2025 | 95.60 | 96.00 | 94.50 | 95.10 | 95.10 | -2.36% | 42,994 |
| Nov 3, 2025 | 97.20 | 98.50 | 96.00 | 97.40 | 97.40 | 1.04% | 28,878 |
| Oct 31, 2025 | 96.70 | 97.80 | 96.40 | 96.40 | 96.40 | -0.72% | 77,258 |
| Oct 30, 2025 | 93.00 | 97.10 | 93.00 | 97.10 | 97.10 | 4.41% | 65,137 |
| Oct 29, 2025 | 92.00 | 94.10 | 92.00 | 93.00 | 93.00 | 0.65% | 19,813 |
| Oct 28, 2025 | 93.20 | 94.00 | 92.20 | 92.40 | 92.40 | -1.60% | 30,403 |
| Oct 27, 2025 | 96.00 | 96.20 | 92.70 | 93.90 | 93.90 | -2.49% | 39,446 |
| Oct 24, 2025 | 96.50 | 97.60 | 94.80 | 96.30 | 96.30 | -1.73% | 44,639 |