INFICON Holding AG (SWX:IFCN)
Switzerland · Delayed Price · Currency is CHF 98.40
-4.20 (-4.09%)
Jul 31, 2025, 5:31 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 101.40 | 104.00 | 98.40 | 98.40 | 98.40 | -4.09% | 67,858 |
| Jul 30, 2025 | 100.00 | 105.20 | 98.60 | 102.60 | 102.60 | -6.39% | 80,037 |
| Jul 29, 2025 | 109.60 | 110.40 | 108.00 | 109.60 | 109.60 | 0.18% | 45,175 |
| Jul 28, 2025 | 109.40 | 110.80 | 109.00 | 109.40 | 109.40 | 1.30% | 19,016 |
| Jul 25, 2025 | 107.40 | 108.00 | 106.80 | 108.00 | 108.00 | 0.19% | 23,019 |
| Jul 24, 2025 | 107.00 | 108.60 | 105.80 | 107.80 | 107.80 | 1.51% | 27,849 |
| Jul 23, 2025 | 108.20 | 108.80 | 106.00 | 106.20 | 106.20 | -1.48% | 41,797 |
| Jul 22, 2025 | 109.40 | 109.40 | 106.80 | 107.80 | 107.80 | -2.18% | 65,822 |
| Jul 21, 2025 | 111.20 | 111.80 | 109.20 | 110.20 | 110.20 | -1.08% | 18,968 |
| Jul 18, 2025 | 111.60 | 112.60 | 110.40 | 111.40 | 111.40 | -0.54% | 26,457 |
| Jul 17, 2025 | 110.00 | 112.60 | 109.20 | 112.00 | 112.00 | 3.70% | 49,334 |
| Jul 16, 2025 | 106.20 | 109.80 | 104.80 | 108.00 | 108.00 | 1.69% | 48,221 |
| Jul 15, 2025 | 105.20 | 107.00 | 105.20 | 106.20 | 106.20 | 1.72% | 15,768 |
| Jul 14, 2025 | 105.00 | 105.00 | 103.20 | 104.40 | 104.40 | -1.14% | 53,941 |
| Jul 11, 2025 | 105.80 | 106.20 | 104.80 | 105.60 | 105.60 | -1.12% | 20,360 |
| Jul 10, 2025 | 104.80 | 106.80 | 104.80 | 106.80 | 106.80 | 2.10% | 32,377 |
| Jul 9, 2025 | 104.20 | 105.80 | 103.00 | 104.60 | 104.60 | 0.19% | 15,382 |
| Jul 8, 2025 | 103.60 | 104.60 | 102.80 | 104.40 | 104.40 | 0.77% | 31,425 |
| Jul 7, 2025 | 102.20 | 104.40 | 101.80 | 103.60 | 103.60 | 1.77% | 45,097 |
| Jul 4, 2025 | 100.80 | 102.40 | 100.00 | 101.80 | 101.80 | - | 39,878 |
| Jul 3, 2025 | 102.40 | 103.80 | 100.80 | 101.80 | 101.80 | -2.86% | 55,687 |
| Jul 2, 2025 | 106.00 | 106.00 | 103.00 | 104.80 | 104.80 | -0.76% | 58,702 |
| Jul 1, 2025 | 106.00 | 106.40 | 104.40 | 105.60 | 105.60 | -0.75% | 26,664 |
| Jun 30, 2025 | 106.40 | 107.40 | 106.00 | 106.40 | 106.40 | 0.19% | 44,599 |
| Jun 27, 2025 | 105.80 | 107.40 | 105.40 | 106.20 | 106.20 | 1.72% | 27,018 |
| Jun 26, 2025 | 104.60 | 104.80 | 103.40 | 104.40 | 104.40 | - | 20,216 |
| Jun 25, 2025 | 103.40 | 106.00 | 103.40 | 104.40 | 104.40 | 1.56% | 40,913 |
| Jun 24, 2025 | 102.20 | 103.20 | 101.20 | 102.80 | 102.80 | 2.59% | 17,066 |
| Jun 23, 2025 | 100.00 | 102.60 | 99.80 | 100.20 | 100.20 | - | 24,039 |
| Jun 20, 2025 | 102.00 | 102.80 | 100.00 | 100.20 | 100.20 | -0.99% | 125,894 |
| Jun 19, 2025 | 99.60 | 102.60 | 99.40 | 101.20 | 101.20 | 0.40% | 25,701 |
| Jun 18, 2025 | 100.40 | 101.20 | 99.70 | 100.80 | 100.80 | 0.20% | 18,427 |
| Jun 17, 2025 | 102.60 | 102.60 | 100.00 | 100.60 | 100.60 | -0.40% | 26,535 |
| Jun 16, 2025 | 99.90 | 101.60 | 99.90 | 101.00 | 101.00 | 0.80% | 18,284 |
| Jun 13, 2025 | 100.60 | 101.80 | 99.90 | 100.20 | 100.20 | -1.76% | 22,041 |
| Jun 12, 2025 | 103.00 | 103.00 | 101.40 | 102.00 | 102.00 | -1.73% | 24,904 |
| Jun 11, 2025 | 102.60 | 104.60 | 102.60 | 103.80 | 103.80 | 0.97% | 24,140 |
| Jun 10, 2025 | 100.60 | 102.80 | 100.60 | 102.80 | 102.80 | 1.98% | 29,625 |
| Jun 6, 2025 | 100.20 | 100.80 | 99.20 | 100.80 | 100.80 | 0.40% | 17,066 |
| Jun 5, 2025 | 99.90 | 100.80 | 99.20 | 100.40 | 100.40 | 0.20% | 27,093 |
| Jun 4, 2025 | 97.50 | 101.20 | 97.50 | 100.20 | 100.20 | 3.41% | 48,473 |
| Jun 3, 2025 | 95.80 | 97.20 | 93.90 | 96.90 | 96.90 | 1.57% | 38,205 |
| Jun 2, 2025 | 96.00 | 96.30 | 94.60 | 95.40 | 95.40 | -1.14% | 32,236 |
| May 30, 2025 | 97.20 | 98.70 | 96.10 | 96.50 | 96.50 | -1.23% | 52,891 |
| May 28, 2025 | 98.80 | 99.20 | 97.30 | 97.70 | 97.70 | -0.91% | 17,111 |
| May 27, 2025 | 97.60 | 99.60 | 97.60 | 98.60 | 98.60 | 0.31% | 29,608 |
| May 26, 2025 | 97.30 | 99.70 | 97.30 | 98.30 | 98.30 | 1.65% | 30,487 |
| May 23, 2025 | 99.40 | 101.00 | 94.80 | 96.70 | 96.70 | -2.52% | 28,055 |
| May 22, 2025 | 99.30 | 100.20 | 98.20 | 99.20 | 99.20 | -1.20% | 54,103 |
| May 21, 2025 | 98.80 | 100.60 | 98.80 | 100.40 | 100.40 | 0.50% | 41,401 |