Infomaniak SA (SWX:INFO)
Switzerland · Delayed Price · Currency is CHF 78.30
-0.77 (-0.97%)
Oct 23, 2026, 5:30 PM CEST
Infomaniak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 79.30 | 79.34 | 78.30 | 78.30 | 78.30 | -0.97% | 2,143 |
| Oct 22, 2026 | 79.00 | 79.40 | 79.00 | 79.07 | 79.07 | -0.35% | 42,846 |
| Oct 21, 2026 | 79.30 | 79.40 | 78.91 | 79.35 | 79.35 | 0.08% | 3,214 |
| Oct 20, 2026 | 79.75 | 79.75 | 79.10 | 79.29 | 79.29 | -0.58% | 973 |
| Oct 19, 2026 | 80.50 | 80.50 | 79.11 | 79.75 | 79.75 | -0.93% | 2,503 |
| Oct 16, 2026 | 79.90 | 80.50 | 79.41 | 80.50 | 80.50 | 1.26% | 6,916 |
| Oct 15, 2026 | 75.98 | 79.80 | 75.98 | 79.50 | 79.50 | 4.63% | 4,515 |
| Oct 14, 2026 | 75.50 | 75.98 | 75.01 | 75.98 | 75.98 | - | 1,416 |
| Oct 13, 2026 | 76.00 | 76.18 | 75.00 | 75.98 | 75.98 | 0.61% | 2,188 |
| Oct 12, 2026 | 76.89 | 77.00 | 75.50 | 75.52 | 75.52 | 0.07% | 4,615 |
| Oct 9, 2026 | 80.10 | 80.10 | 71.00 | 75.47 | 75.47 | -7.92% | 10,864 |
| Oct 8, 2026 | 85.00 | 85.00 | 75.50 | 81.96 | 81.96 | -3.58% | 15,749 |
| Oct 7, 2026 | 85.09 | 85.09 | 84.90 | 85.00 | 85.00 | -0.11% | 13,751 |
| Oct 6, 2026 | 85.20 | 85.20 | 84.80 | 85.09 | 85.09 | -0.12% | 16,020 |
| Oct 5, 2026 | 85.50 | 85.50 | 84.98 | 85.19 | 85.19 | -0.36% | 25,644 |
| Oct 2, 2026 | 85.00 | 87.00 | 84.50 | 85.50 | 85.50 | 0.59% | 63,895 |
| Oct 1, 2026 | 56.00 | 140.00 | 56.00 | 85.00 | 85.00 | 30.77% | 111,740 |
| Sep 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.84% | - |
| Sep 29, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Sep 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | - |
| Sep 25, 2026 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | -1.79% | 4,130 |
| Sep 24, 2026 | 55.50 | 56.00 | 55.00 | 56.00 | 56.00 | 0.90% | 1,508 |
| Sep 23, 2026 | 57.50 | 57.50 | 54.50 | 55.50 | 55.50 | -3.48% | 1,022 |
| Sep 22, 2026 | 55.50 | 57.50 | 55.00 | 57.50 | 57.50 | 4.55% | 2,200 |
| Sep 21, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - | 1,054 |
| Sep 18, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,378 |
| Sep 17, 2026 | 57.50 | 57.50 | 54.00 | 54.00 | 54.00 | -5.26% | 2,308 |
| Sep 16, 2026 | 58.00 | 58.50 | 56.50 | 57.00 | 57.00 | -0.87% | 1,226 |
| Sep 15, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | 3.60% | 1,268 |
| Sep 14, 2026 | 57.50 | 58.50 | 55.50 | 55.50 | 55.50 | -2.63% | 1,290 |
| Sep 11, 2026 | 57.50 | 57.50 | 55.00 | 57.00 | 57.00 | 3.64% | 1,384 |
| Sep 10, 2026 | 57.00 | 57.50 | 50.50 | 55.00 | 55.00 | -5.17% | 2,020 |
| Sep 9, 2026 | 62.50 | 62.50 | 58.00 | 58.00 | 58.00 | -7.20% | 1,866 |
| Sep 8, 2026 | 61.00 | 64.00 | 59.00 | 62.50 | 62.50 | 5.93% | 3,648 |
| Sep 7, 2026 | 58.00 | 64.50 | 58.00 | 59.00 | 59.00 | 12.38% | 6,830 |
| Sep 4, 2026 | 49.50 | 70.00 | 49.50 | 52.50 | 52.50 | 6.06% | 7,432 |
| Sep 3, 2026 | 48.75 | 49.50 | 48.75 | 49.50 | 49.50 | 4.21% | 2,140 |
| Sep 2, 2026 | 44.50 | 48.00 | 44.50 | 47.50 | 47.50 | 6.74% | 2,360 |
| Sep 1, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | - | 410 |
| Aug 31, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -1.11% | 914 |
| Aug 28, 2026 | 45.00 | 45.00 | 44.50 | 45.00 | 45.00 | - | 372 |
| Aug 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 114 |
| Aug 26, 2026 | 44.50 | 45.00 | 43.75 | 45.00 | 45.00 | 1.69% | 616 |
| Aug 25, 2026 | 43.75 | 44.25 | 42.75 | 44.25 | 44.25 | 1.72% | 1,170 |
| Aug 24, 2026 | 42.25 | 44.00 | 42.25 | 43.50 | 43.50 | 4.82% | 1,554 |
| Aug 21, 2026 | 41.50 | 41.75 | 41.50 | 41.50 | 41.50 | - | 1,180 |
| Aug 20, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 6 |
| Aug 19, 2026 | 41.25 | 41.50 | 41.25 | 41.50 | 41.50 | 0.61% | 214 |
| Aug 18, 2026 | 41.00 | 41.25 | 40.00 | 41.25 | 41.25 | 1.23% | 726 |
| Aug 17, 2026 | 40.75 | 41.00 | 39.25 | 40.75 | 40.75 | 1.88% | 2,706 |