Infomaniak SA (SWX:INFO)
Switzerland · Delayed Price · Currency is CHF 77.90
+2.90 (3.87%)
Nov 13, 2026, 5:30 PM CET
Infomaniak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.00 | 77.90 | 74.80 | 77.90 | 77.90 | 3.87% | 9,081 |
| Nov 12, 2026 | 75.00 | 75.00 | 74.60 | 75.00 | 75.00 | - | 3,495 |
| Nov 11, 2026 | 74.50 | 75.00 | 74.30 | 75.00 | 75.00 | 1.21% | 5,131 |
| Nov 10, 2026 | 74.10 | 74.80 | 73.80 | 74.10 | 74.10 | 0.54% | 3,272 |
| Nov 9, 2026 | 73.30 | 74.30 | 71.60 | 73.70 | 73.70 | 0.96% | 5,207 |
| Nov 6, 2026 | 74.00 | 74.00 | 70.00 | 73.00 | 73.00 | -1.48% | 11,446 |
| Nov 5, 2026 | 74.30 | 75.00 | 74.00 | 74.10 | 74.10 | -0.24% | 2,632 |
| Nov 4, 2026 | 76.20 | 76.20 | 73.04 | 74.28 | 74.28 | -1.91% | 3,326 |
| Nov 3, 2026 | 76.00 | 76.48 | 74.70 | 75.73 | 75.73 | 0.97% | 3,125 |
| Nov 2, 2026 | 79.00 | 79.36 | 74.90 | 75.00 | 75.00 | -4.52% | 11,953 |
| Oct 30, 2026 | 77.30 | 78.80 | 77.20 | 78.55 | 78.55 | 2.01% | 7,480 |
| Oct 29, 2026 | 76.00 | 77.45 | 75.75 | 77.00 | 77.00 | 1.25% | 7,302 |
| Oct 28, 2026 | 77.39 | 77.45 | 75.20 | 76.05 | 76.05 | -1.23% | 1,482 |
| Oct 27, 2026 | 78.47 | 78.50 | 76.50 | 77.00 | 77.00 | -1.85% | 2,879 |
| Oct 26, 2026 | 78.01 | 78.60 | 78.01 | 78.45 | 78.45 | 0.19% | 2,159 |
| Oct 23, 2026 | 79.30 | 79.34 | 78.30 | 78.30 | 78.30 | -0.97% | 2,108 |
| 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 |