INFICON Holding AG (SWX:IFCN)
Switzerland · Delayed Price · Currency is CHF 168.80
+9.40 (5.90%)
Jun 2, 2026, 5:30 PM CET
INFICON Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 111.00 | 112.40 | 108.80 | 109.80 | 108.11 | 5.37% | 41,322 |
| Apr 7, 2026 | 105.40 | 108.00 | 104.00 | 104.20 | 102.59 | -1.14% | 35,971 |
| Apr 2, 2026 | 103.20 | 105.60 | 101.00 | 105.40 | 103.78 | -0.38% | 34,250 |
| Apr 1, 2026 | 106.60 | 107.40 | 104.60 | 105.80 | 104.17 | 6.44% | 73,714 |
| Mar 31, 2026 | 96.50 | 100.20 | 95.60 | 99.40 | 97.87 | 3.33% | 49,374 |
| Mar 30, 2026 | 97.10 | 98.90 | 95.70 | 96.20 | 94.72 | -1.43% | 23,811 |
| Mar 27, 2026 | 102.20 | 102.20 | 96.50 | 97.60 | 96.10 | -5.24% | 48,239 |
| Mar 26, 2026 | 102.00 | 103.60 | 101.20 | 103.00 | 101.41 | -0.19% | 44,412 |
| Mar 25, 2026 | 99.10 | 103.60 | 97.70 | 103.20 | 101.61 | 5.41% | 92,765 |
| Mar 24, 2026 | 100.00 | 100.20 | 93.00 | 97.90 | 96.39 | -10.35% | 179,987 |
| Mar 23, 2026 | 105.00 | 112.00 | 103.60 | 109.20 | 107.52 | 1.49% | 42,881 |
| Mar 20, 2026 | 111.00 | 111.00 | 107.00 | 107.60 | 105.94 | -1.65% | 48,654 |
| Mar 19, 2026 | 108.20 | 110.80 | 108.20 | 109.40 | 107.71 | -2.32% | 25,243 |
| Mar 18, 2026 | 112.60 | 115.60 | 111.40 | 112.00 | 110.27 | 0.54% | 27,465 |
| Mar 17, 2026 | 109.40 | 112.40 | 107.80 | 111.40 | 109.68 | 0.91% | 37,213 |