INFICON Holding AG (SWX:IFCN)
Switzerland · Delayed Price · Currency is CHF 187.80
+14.00 (8.06%)
Jun 22, 2026, 5:31 PM CET
INFICON Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 176.80 | 189.00 | 176.80 | 187.80 | 187.80 | 8.06% | 86,217 |
| Jun 19, 2026 | 173.00 | 176.40 | 172.80 | 173.80 | 173.80 | - | 153,827 |
| Jun 18, 2026 | 171.00 | 175.40 | 169.20 | 173.80 | 173.80 | 1.52% | 61,888 |
| Jun 17, 2026 | 165.60 | 171.20 | 165.60 | 171.20 | 171.20 | 1.66% | 68,927 |
| Jun 16, 2026 | 174.60 | 176.60 | 168.40 | 168.40 | 168.40 | -2.88% | 69,853 |
| Jun 15, 2026 | 174.00 | 178.00 | 173.40 | 173.40 | 173.40 | 1.52% | 81,516 |
| Jun 12, 2026 | 168.00 | 170.80 | 167.00 | 170.80 | 170.80 | 2.89% | 61,134 |
| Jun 11, 2026 | 168.00 | 169.40 | 164.20 | 166.00 | 166.00 | -0.36% | 63,976 |
| Jun 10, 2026 | 163.00 | 168.40 | 162.20 | 166.60 | 166.60 | 4.00% | 110,590 |
| Jun 9, 2026 | 164.00 | 164.60 | 160.20 | 160.20 | 160.20 | -1.23% | 50,166 |
| Jun 8, 2026 | 156.80 | 162.80 | 154.00 | 162.20 | 162.20 | -0.25% | 76,213 |
| Jun 5, 2026 | 167.80 | 169.60 | 162.60 | 162.60 | 162.60 | -3.10% | 94,625 |
| Jun 4, 2026 | 173.60 | 173.60 | 166.80 | 167.80 | 167.80 | -3.89% | 60,000 |
| Jun 3, 2026 | 169.00 | 174.60 | 167.20 | 174.60 | 174.60 | 3.44% | 81,163 |
| Jun 2, 2026 | 160.80 | 168.80 | 160.60 | 168.80 | 168.80 | 5.90% | 78,841 |
| Jun 1, 2026 | 163.00 | 164.00 | 158.80 | 159.40 | 159.40 | -2.21% | 51,881 |
| May 29, 2026 | 160.60 | 163.80 | 160.20 | 163.00 | 163.00 | 1.37% | 55,284 |
| May 28, 2026 | 164.00 | 166.20 | 159.80 | 160.80 | 160.80 | -1.47% | 51,141 |
| May 27, 2026 | 162.80 | 167.80 | 162.60 | 163.20 | 163.20 | 0.74% | 55,931 |
| May 26, 2026 | 162.40 | 163.80 | 161.00 | 162.00 | 162.00 | -0.12% | 34,011 |
| May 22, 2026 | 162.80 | 164.00 | 156.20 | 162.20 | 162.20 | 1.50% | 66,636 |
| May 21, 2026 | 162.20 | 162.60 | 157.60 | 159.80 | 159.80 | -1.36% | 106,918 |
| May 20, 2026 | 154.20 | 162.00 | 154.20 | 162.00 | 162.00 | 5.33% | 78,500 |
| May 19, 2026 | 152.00 | 155.20 | 152.00 | 153.80 | 153.80 | 0.92% | 67,701 |
| May 18, 2026 | 153.40 | 157.80 | 152.00 | 152.40 | 152.40 | -1.17% | 59,420 |
| May 15, 2026 | 149.60 | 156.40 | 147.00 | 154.20 | 154.20 | -0.26% | 95,930 |
| May 13, 2026 | 155.00 | 157.20 | 154.00 | 154.60 | 154.60 | 2.52% | 68,383 |
| May 12, 2026 | 150.00 | 156.00 | 150.00 | 150.80 | 150.80 | -3.95% | 65,141 |
| May 11, 2026 | 154.00 | 157.40 | 153.20 | 157.00 | 157.00 | 1.55% | 48,988 |
| May 8, 2026 | 148.20 | 154.60 | 148.20 | 154.60 | 154.60 | 2.66% | 77,428 |
| May 7, 2026 | 150.00 | 151.00 | 148.00 | 150.60 | 150.60 | 1.48% | 102,203 |
| May 6, 2026 | 151.00 | 152.20 | 145.80 | 148.40 | 148.40 | -1.59% | 72,957 |
| May 5, 2026 | 148.00 | 151.00 | 147.40 | 150.80 | 150.80 | 1.21% | 102,347 |
| May 4, 2026 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 3.19% | 81,883 |
| Apr 30, 2026 | 142.20 | 144.60 | 141.80 | 144.40 | 144.40 | 0.56% | 101,335 |
| Apr 29, 2026 | 142.40 | 143.60 | 139.80 | 143.60 | 143.60 | 1.84% | 66,476 |
| Apr 28, 2026 | 140.00 | 141.40 | 137.60 | 141.00 | 141.00 | 0.28% | 88,195 |
| Apr 27, 2026 | 140.00 | 144.00 | 139.60 | 140.60 | 140.60 | 1.88% | 130,700 |
| Apr 24, 2026 | 130.00 | 138.80 | 129.20 | 138.00 | 138.00 | 7.98% | 104,423 |
| Apr 23, 2026 | 122.60 | 130.60 | 122.00 | 129.80 | 127.80 | 4.17% | 84,899 |
| Apr 22, 2026 | 124.20 | 127.00 | 124.00 | 124.60 | 122.68 | -0.16% | 41,005 |
| Apr 21, 2026 | 125.00 | 126.40 | 124.00 | 124.80 | 122.88 | 0.16% | 39,280 |
| Apr 20, 2026 | 124.20 | 125.80 | 124.00 | 124.60 | 122.68 | -0.95% | 69,656 |
| Apr 17, 2026 | 121.00 | 126.00 | 120.80 | 125.80 | 123.86 | 3.11% | 51,553 |
| Apr 16, 2026 | 122.40 | 123.20 | 121.20 | 122.00 | 120.12 | 0.16% | 41,221 |
| Apr 15, 2026 | 118.80 | 123.80 | 118.80 | 121.80 | 119.92 | 2.87% | 34,903 |
| Apr 14, 2026 | 115.80 | 119.60 | 115.20 | 118.40 | 116.58 | 2.96% | 26,425 |
| Apr 13, 2026 | 112.60 | 115.60 | 112.40 | 115.00 | 113.23 | 0.17% | 27,476 |
| Apr 10, 2026 | 112.40 | 115.80 | 111.40 | 114.80 | 113.03 | 3.24% | 36,415 |
| Apr 9, 2026 | 108.80 | 111.20 | 107.80 | 111.20 | 109.49 | 1.28% | 44,622 |