INFICON Holding AG (SWX:IFCN)
Switzerland · Delayed Price · Currency is CHF 165.00
-0.20 (-0.12%)
Aug 21, 2026, 5:31 PM CET
INFICON Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 165.00 | 166.60 | 163.60 | 165.00 | - | -0.12% | 29,920 |
| Aug 20, 2026 | 165.40 | 165.40 | 161.20 | 165.20 | 165.20 | 0.12% | 49,034 |
| Aug 19, 2026 | 172.60 | 172.60 | 164.40 | 165.00 | 165.00 | -4.07% | 55,097 |
| Aug 18, 2026 | 177.20 | 178.20 | 172.00 | 172.00 | 172.00 | -4.55% | 32,392 |
| Aug 17, 2026 | 182.00 | 183.20 | 179.20 | 180.20 | 180.20 | - | 21,785 |
| Aug 14, 2026 | 182.00 | 182.20 | 179.60 | 180.20 | 180.20 | -1.31% | 20,409 |
| Aug 13, 2026 | 179.00 | 185.40 | 177.80 | 182.60 | 182.60 | 3.05% | 49,884 |
| Aug 12, 2026 | 173.60 | 180.00 | 173.40 | 177.20 | 177.20 | 2.67% | 37,818 |
| Aug 11, 2026 | 171.00 | 174.00 | 170.60 | 172.60 | 172.60 | 0.47% | 38,962 |
| Aug 10, 2026 | 175.00 | 177.00 | 171.60 | 171.80 | 171.80 | -1.49% | 41,199 |
| Aug 7, 2026 | 175.80 | 177.20 | 173.60 | 174.40 | 174.40 | -1.25% | 33,587 |
| Aug 6, 2026 | 172.80 | 176.60 | 170.40 | 176.60 | 176.60 | 1.38% | 45,003 |
| Aug 5, 2026 | 176.00 | 178.80 | 172.80 | 174.20 | 174.20 | -1.02% | 40,047 |
| Aug 4, 2026 | 171.00 | 176.00 | 170.00 | 176.00 | 176.00 | 4.14% | 60,383 |
| Aug 3, 2026 | 165.00 | 171.40 | 163.00 | 169.00 | 169.00 | 3.94% | 43,857 |
| Jul 31, 2026 | 163.60 | 168.40 | 160.80 | 162.60 | 162.60 | 3.44% | 58,176 |
| Jul 30, 2026 | 160.00 | 161.80 | 147.00 | 157.20 | 157.20 | 6.65% | 85,390 |
| Jul 29, 2026 | 152.40 | 153.60 | 147.00 | 147.40 | 147.40 | -4.41% | 64,557 |
| Jul 28, 2026 | 153.40 | 154.60 | 149.80 | 154.20 | 154.20 | -1.41% | 53,995 |
| Jul 27, 2026 | 164.00 | 164.00 | 154.60 | 156.40 | 156.40 | -3.34% | 35,562 |
| Jul 24, 2026 | 161.80 | 165.00 | 160.80 | 161.80 | 161.80 | -0.12% | 35,146 |
| Jul 23, 2026 | 161.20 | 164.60 | 161.00 | 162.00 | 162.00 | -1.46% | 31,651 |
| Jul 22, 2026 | 164.80 | 165.20 | 160.80 | 164.40 | 164.40 | -1.67% | 46,613 |
| Jul 21, 2026 | 161.00 | 167.20 | 160.40 | 167.20 | 167.20 | 5.69% | 40,704 |
| Jul 20, 2026 | 160.20 | 161.20 | 156.40 | 158.20 | 158.20 | -0.63% | 70,195 |
| Jul 17, 2026 | 160.80 | 161.60 | 155.00 | 159.20 | 159.20 | -5.01% | 71,552 |
| Jul 16, 2026 | 168.60 | 168.60 | 160.40 | 167.60 | 167.60 | 0.24% | 45,959 |
| Jul 15, 2026 | 170.20 | 172.20 | 165.40 | 167.20 | 167.20 | -1.53% | 53,347 |
| Jul 14, 2026 | 167.00 | 172.40 | 166.80 | 169.80 | 169.80 | 1.07% | 33,543 |
| Jul 13, 2026 | 169.00 | 170.00 | 166.40 | 168.00 | 168.00 | -1.98% | 29,615 |
| Jul 10, 2026 | 165.20 | 171.80 | 165.20 | 171.40 | 171.40 | 3.25% | 48,692 |
| Jul 9, 2026 | 162.20 | 169.60 | 162.20 | 166.00 | 166.00 | 4.14% | 46,068 |
| Jul 8, 2026 | 164.40 | 164.40 | 156.80 | 159.40 | 159.40 | -1.73% | 56,864 |
| Jul 7, 2026 | 170.80 | 170.80 | 158.60 | 162.20 | 162.20 | -7.84% | 118,657 |
| Jul 6, 2026 | 177.40 | 178.60 | 171.60 | 176.00 | 176.00 | -1.90% | 46,921 |
| Jul 3, 2026 | 172.60 | 179.60 | 172.60 | 179.40 | 179.40 | 3.82% | 23,066 |
| Jul 2, 2026 | 175.80 | 178.20 | 172.60 | 172.80 | 172.80 | -3.36% | 54,474 |
| Jul 1, 2026 | 182.00 | 186.40 | 178.80 | 178.80 | 178.80 | -1.87% | 68,845 |
| Jun 30, 2026 | 177.80 | 182.80 | 177.00 | 182.20 | 182.20 | 4.35% | 34,751 |
| Jun 29, 2026 | 172.80 | 174.60 | 170.40 | 174.60 | 174.60 | 1.16% | 35,702 |
| Jun 26, 2026 | 173.80 | 174.60 | 172.00 | 172.60 | 172.60 | -1.93% | 89,356 |
| Jun 25, 2026 | 179.00 | 180.40 | 171.00 | 176.00 | 176.00 | - | 66,811 |
| Jun 24, 2026 | 181.20 | 181.40 | 174.20 | 176.00 | 176.00 | -1.23% | 52,953 |
| Jun 23, 2026 | 182.20 | 183.40 | 175.40 | 178.20 | 178.20 | -5.11% | 81,421 |
| 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 |