INFICON Holding AG (SWX:IFCN)
Switzerland · Delayed Price · Currency is CHF 201.00
+5.40 (2.76%)
Oct 2, 2026, 5:30 PM CET
INFICON Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 198.00 | 204.50 | 197.60 | 201.00 | 201.00 | 2.76% | 51,720 |
| Oct 1, 2026 | 194.60 | 200.50 | 191.60 | 195.60 | 195.60 | 2.19% | 63,858 |
| Sep 30, 2026 | 190.80 | 193.20 | 189.20 | 191.40 | 191.40 | 0.63% | 45,606 |
| Sep 29, 2026 | 187.00 | 192.00 | 187.00 | 190.20 | 190.20 | 3.26% | 29,003 |
| Sep 28, 2026 | 180.00 | 186.80 | 179.40 | 184.20 | 184.20 | 0.33% | 26,813 |
| Sep 25, 2026 | 181.80 | 184.20 | 180.60 | 183.60 | 183.60 | 2.80% | 26,703 |
| Sep 24, 2026 | 184.20 | 184.20 | 178.60 | 178.60 | 178.60 | -2.30% | 35,794 |
| Sep 23, 2026 | 184.60 | 186.00 | 180.60 | 182.80 | 182.80 | 0.22% | 42,166 |
| Sep 22, 2026 | 176.40 | 182.40 | 175.20 | 182.40 | 182.40 | 4.35% | 26,593 |
| Sep 21, 2026 | 168.00 | 177.60 | 168.00 | 174.80 | 174.80 | 4.42% | 27,800 |
| Sep 18, 2026 | 161.20 | 167.60 | 161.20 | 167.40 | 167.40 | 2.95% | 89,535 |
| Sep 17, 2026 | 156.80 | 164.60 | 156.80 | 162.60 | 162.60 | 2.78% | 61,852 |
| Sep 16, 2026 | 158.80 | 160.60 | 157.40 | 158.20 | 158.20 | 0.64% | 97,053 |
| Sep 15, 2026 | 157.40 | 158.80 | 154.40 | 157.20 | 157.20 | 0.51% | 31,789 |
| Sep 14, 2026 | 162.60 | 162.80 | 156.40 | 156.40 | 156.40 | -6.57% | 30,454 |
| Sep 11, 2026 | 169.40 | 169.40 | 164.80 | 167.40 | 167.40 | 0.84% | 16,912 |
| Sep 10, 2026 | 169.80 | 170.20 | 165.20 | 166.00 | 166.00 | -1.43% | 22,198 |
| Sep 9, 2026 | 172.20 | 172.20 | 167.00 | 168.40 | 168.40 | -1.86% | 18,517 |
| Sep 8, 2026 | 171.00 | 171.60 | 168.60 | 171.60 | 171.60 | - | 17,325 |
| Sep 7, 2026 | 169.80 | 173.80 | 169.00 | 171.60 | 171.60 | 1.66% | 20,563 |
| Sep 4, 2026 | 165.40 | 169.80 | 165.40 | 168.80 | 168.80 | 2.18% | 25,102 |
| Sep 3, 2026 | 165.60 | 168.60 | 162.80 | 165.20 | 165.20 | -0.36% | 17,998 |
| Sep 2, 2026 | 163.80 | 169.00 | 163.40 | 165.80 | 165.80 | 1.84% | 33,560 |
| Sep 1, 2026 | 165.60 | 165.80 | 161.00 | 162.80 | 162.80 | -2.16% | 26,702 |
| Aug 31, 2026 | 165.80 | 167.20 | 164.40 | 166.40 | 166.40 | 0.12% | 46,921 |
| Aug 28, 2026 | 169.00 | 171.00 | 166.20 | 166.20 | 166.20 | -1.77% | 31,026 |
| Aug 27, 2026 | 171.80 | 172.80 | 168.60 | 169.20 | 169.20 | -0.12% | 35,904 |
| Aug 26, 2026 | 168.80 | 173.00 | 168.40 | 169.40 | 169.40 | 0.59% | 24,090 |
| Aug 25, 2026 | 166.60 | 170.80 | 166.60 | 168.40 | 168.40 | 1.94% | 21,807 |
| Aug 24, 2026 | 163.40 | 167.60 | 163.00 | 165.20 | 165.20 | 0.12% | 21,645 |
| Aug 21, 2026 | 165.00 | 166.60 | 163.60 | 165.00 | 165.00 | -0.12% | 29,892 |
| 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 |