INFICON Holding AG (SWX:IFCN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
97.60
+3.00 (3.17%)
Aug 22, 2025, 5:30 PM CET

INFICON Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202594.3097.7094.3097.6097.603.17%30,405
Aug 21, 202595.4095.9094.6094.6094.60-0.42%26,306
Aug 20, 202595.1096.2094.4095.0095.00-0.73%34,925
Aug 19, 202593.5096.0093.5095.7095.702.24%29,305
Aug 18, 202594.1094.1092.1093.6093.600.65%30,343
Aug 15, 202594.0094.3092.1093.0093.00-1.06%40,925
Aug 14, 202594.9095.5093.5094.0094.00-1.47%30,910
Aug 13, 202598.4099.4094.9095.4095.40-2.65%51,735
Aug 12, 202596.3098.3095.1098.0098.002.08%30,433
Aug 11, 202597.6098.2096.0096.0096.00-1.64%15,224
Aug 8, 202597.0098.1096.4097.6097.600.62%29,023
Aug 7, 202595.9097.6095.9097.0097.001.46%51,806
Aug 6, 202598.0098.2095.4095.6095.60-2.25%26,780
Aug 5, 2025100.00100.2097.8097.8097.80-0.91%55,975
Aug 4, 202595.0099.4094.9098.7098.700.30%50,047
Jul 31, 2025101.40104.0098.4098.4098.40-4.09%67,858
Jul 30, 2025100.00105.2098.60102.60102.60-6.39%80,037
Jul 29, 2025109.60110.40108.00109.60109.600.18%45,175
Jul 28, 2025109.40110.80109.00109.40109.401.30%19,016
Jul 25, 2025107.40108.00106.80108.00108.000.19%23,019
Jul 24, 2025107.00108.60105.80107.80107.801.51%27,849
Jul 23, 2025108.20108.80106.00106.20106.20-1.48%41,797
Jul 22, 2025109.40109.40106.80107.80107.80-2.18%65,822
Jul 21, 2025111.20111.80109.20110.20110.20-1.08%18,968
Jul 18, 2025111.60112.60110.40111.40111.40-0.54%26,457
Jul 17, 2025110.00112.60109.20112.00112.003.70%49,334
Jul 16, 2025106.20109.80104.80108.00108.001.69%48,221
Jul 15, 2025105.20107.00105.20106.20106.201.72%15,768
Jul 14, 2025105.00105.00103.20104.40104.40-1.14%53,941
Jul 11, 2025105.80106.20104.80105.60105.60-1.12%20,360
Jul 10, 2025104.80106.80104.80106.80106.802.10%32,377
Jul 9, 2025104.20105.80103.00104.60104.600.19%15,382
Jul 8, 2025103.60104.60102.80104.40104.400.77%31,425
Jul 7, 2025102.20104.40101.80103.60103.601.77%45,097
Jul 4, 2025100.80102.40100.00101.80101.80-39,878
Jul 3, 2025102.40103.80100.80101.80101.80-2.86%55,687
Jul 2, 2025106.00106.00103.00104.80104.80-0.76%58,702
Jul 1, 2025106.00106.40104.40105.60105.60-0.75%26,664
Jun 30, 2025106.40107.40106.00106.40106.400.19%44,599
Jun 27, 2025105.80107.40105.40106.20106.201.72%27,018
Jun 26, 2025104.60104.80103.40104.40104.40-20,216
Jun 25, 2025103.40106.00103.40104.40104.401.56%40,913
Jun 24, 2025102.20103.20101.20102.80102.802.59%17,066
Jun 23, 2025100.00102.6099.80100.20100.20-24,039
Jun 20, 2025102.00102.80100.00100.20100.20-0.99%125,894
Jun 19, 202599.60102.6099.40101.20101.200.40%25,701
Jun 18, 2025100.40101.2099.70100.80100.800.20%18,427
Jun 17, 2025102.60102.60100.00100.60100.60-0.40%26,535
Jun 16, 202599.90101.6099.90101.00101.000.80%18,284
Jun 13, 2025100.60101.8099.90100.20100.20-1.76%22,041