INFICON Holding AG (SWX:IFCN)
Switzerland · Delayed Price · Currency is CHF 95.30
-2.10 (-2.16%)
Nov 4, 2025, 2:33 PM CET
INFICON Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 97.20 | 98.50 | 96.00 | 97.40 | 97.40 | 1.04% | 28,906 |
| 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% | 19,836 |
| Oct 28, 2025 | 93.20 | 94.00 | 92.20 | 92.40 | 92.40 | -1.60% | 30,417 |
| 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 |
| Oct 23, 2025 | 93.00 | 99.70 | 91.20 | 98.00 | 98.00 | - | 65,437 |
| Oct 22, 2025 | 99.60 | 99.60 | 96.00 | 98.00 | 98.00 | -2.00% | 76,582 |
| Oct 21, 2025 | 99.90 | 100.20 | 98.50 | 100.00 | 100.00 | 0.50% | 26,232 |
| Oct 20, 2025 | 100.20 | 100.20 | 97.80 | 99.50 | 99.50 | 0.91% | 34,367 |
| Oct 17, 2025 | 98.90 | 99.80 | 96.50 | 98.60 | 98.60 | -1.60% | 31,865 |
| Oct 16, 2025 | 102.40 | 102.40 | 99.30 | 100.20 | 100.20 | -2.91% | 23,030 |
| Oct 15, 2025 | 103.20 | 103.80 | 101.60 | 103.20 | 103.20 | 2.99% | 25,877 |
| Oct 14, 2025 | 100.00 | 100.20 | 97.90 | 100.20 | 100.20 | - | 19,214 |
| Oct 13, 2025 | 100.80 | 101.00 | 99.20 | 100.20 | 100.20 | 0.20% | 15,859 |
| Oct 10, 2025 | 103.20 | 103.20 | 100.00 | 100.00 | 100.00 | -2.72% | 22,379 |
| Oct 9, 2025 | 103.20 | 103.20 | 102.00 | 102.80 | 102.80 | 0.78% | 18,257 |
| Oct 8, 2025 | 103.00 | 103.20 | 101.00 | 102.00 | 102.00 | -1.16% | 19,825 |
| Oct 7, 2025 | 102.80 | 105.80 | 102.80 | 103.20 | 103.20 | -0.19% | 27,308 |
| Oct 6, 2025 | 101.00 | 104.00 | 100.00 | 103.40 | 103.40 | 2.58% | 37,786 |
| Oct 3, 2025 | 102.00 | 102.00 | 99.90 | 100.80 | 100.80 | -0.79% | 24,694 |
| Oct 2, 2025 | 98.10 | 102.20 | 97.90 | 101.60 | 101.60 | 7.06% | 43,140 |
| Oct 1, 2025 | 93.60 | 94.90 | 92.70 | 94.90 | 94.90 | 1.17% | 26,548 |
| Sep 30, 2025 | 94.00 | 94.70 | 92.60 | 93.80 | 93.80 | 0.21% | 115,341 |
| Sep 29, 2025 | 95.20 | 95.20 | 92.60 | 93.60 | 93.60 | -1.06% | 48,049 |
| Sep 26, 2025 | 100.20 | 100.40 | 94.60 | 94.60 | 94.60 | -5.59% | 47,608 |
| Sep 25, 2025 | 101.00 | 101.40 | 99.40 | 100.20 | 100.20 | -0.40% | 35,540 |
| Sep 24, 2025 | 99.80 | 100.60 | 98.80 | 100.60 | 100.60 | 0.20% | 71,032 |
| Sep 23, 2025 | 99.20 | 101.60 | 98.40 | 100.40 | 100.40 | 1.62% | 44,172 |
| Sep 22, 2025 | 97.50 | 98.80 | 97.30 | 98.80 | 98.80 | 1.54% | 46,046 |
| Sep 19, 2025 | 99.10 | 99.10 | 97.30 | 97.30 | 97.30 | -2.21% | 63,446 |
| Sep 18, 2025 | 97.50 | 101.60 | 97.50 | 99.50 | 99.50 | 1.84% | 125,823 |
| Sep 17, 2025 | 96.90 | 97.70 | 96.10 | 97.70 | 97.70 | 0.93% | 53,581 |
| Sep 16, 2025 | 95.80 | 98.30 | 95.80 | 96.80 | 96.80 | 1.36% | 46,733 |
| Sep 15, 2025 | 93.70 | 96.20 | 93.70 | 95.50 | 95.50 | 1.92% | 27,464 |
| Sep 12, 2025 | 93.20 | 94.40 | 92.90 | 93.70 | 93.70 | 0.54% | 16,882 |
| Sep 11, 2025 | 92.90 | 93.90 | 92.50 | 93.20 | 93.20 | 0.65% | 15,600 |
| Sep 10, 2025 | 94.90 | 95.20 | 92.40 | 92.60 | 92.60 | -1.49% | 49,971 |
| Sep 9, 2025 | 95.00 | 95.00 | 93.50 | 94.00 | 94.00 | -0.21% | 21,188 |
| Sep 8, 2025 | 95.00 | 95.00 | 93.30 | 94.20 | 94.20 | 0.86% | 14,111 |
| Sep 5, 2025 | 93.90 | 94.80 | 93.00 | 93.40 | 93.40 | -0.43% | 21,498 |
| Sep 4, 2025 | 94.30 | 95.20 | 93.20 | 93.80 | 93.80 | 0.54% | 25,609 |
| Sep 3, 2025 | 93.00 | 94.20 | 92.90 | 93.30 | 93.30 | 0.32% | 29,915 |
| Sep 2, 2025 | 95.50 | 96.00 | 92.00 | 93.00 | 93.00 | -2.72% | 38,564 |
| Sep 1, 2025 | 95.00 | 96.90 | 94.60 | 95.60 | 95.60 | 0.63% | 32,581 |
| Aug 29, 2025 | 95.60 | 96.10 | 94.50 | 95.00 | 95.00 | -0.94% | 29,619 |
| Aug 28, 2025 | 95.50 | 96.20 | 94.90 | 95.90 | 95.90 | 1.05% | 22,249 |
| Aug 27, 2025 | 94.20 | 95.40 | 94.00 | 94.90 | 94.90 | - | 20,962 |
| Aug 26, 2025 | 95.90 | 96.40 | 94.30 | 94.90 | 94.90 | -1.35% | 29,512 |