INFICON Holding AG (SWX:IFCN)
Switzerland · Delayed Price · Currency is CHF 166.60
-8.00 (-4.58%)
Oct 22, 2026, 5:30 PM CEST
INFICON Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 169.20 | 171.20 | 164.60 | 166.60 | 166.60 | -4.58% | 42,512 |
| Oct 21, 2026 | 173.00 | 176.20 | 171.80 | 174.60 | 174.60 | 2.59% | 26,852 |
| Oct 20, 2026 | 174.40 | 174.40 | 169.80 | 170.20 | 170.20 | -3.84% | 39,366 |
| Oct 19, 2026 | 176.20 | 177.40 | 174.00 | 177.00 | 177.00 | 0.23% | 40,942 |
| Oct 16, 2026 | 183.80 | 183.80 | 176.60 | 176.60 | 176.60 | -1.23% | 31,760 |
| Oct 15, 2026 | 180.00 | 180.60 | 170.60 | 178.80 | 178.80 | -5.89% | 78,202 |
| Oct 14, 2026 | 194.80 | 196.60 | 189.60 | 190.00 | 190.00 | -1.55% | 24,751 |
| Oct 13, 2026 | 191.00 | 195.40 | 188.00 | 193.00 | 193.00 | -0.31% | 28,090 |
| Oct 12, 2026 | 195.40 | 196.20 | 192.80 | 193.60 | 193.60 | -0.51% | 26,151 |
| Oct 9, 2026 | 193.40 | 196.20 | 192.40 | 194.60 | 194.60 | 0.41% | 29,339 |
| Oct 8, 2026 | 191.00 | 193.80 | 188.00 | 193.80 | 193.80 | 1.04% | 25,312 |
| Oct 7, 2026 | 195.80 | 196.00 | 188.40 | 191.80 | 191.80 | -3.33% | 39,509 |
| Oct 6, 2026 | 197.00 | 201.50 | 195.80 | 198.40 | 198.40 | 0.81% | 20,031 |
| Oct 5, 2026 | 201.00 | 203.50 | 196.00 | 196.80 | 196.80 | -2.09% | 40,606 |
| 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 |