Infracore SA (SWX:INFRAC)
Switzerland · Delayed Price · Currency is CHF 48.95
-0.45 (-0.91%)
Oct 2, 2026, 5:30 PM CET
Infracore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 49.35 | 49.55 | 48.80 | 48.95 | 48.95 | -0.91% | 11,368 |
| Oct 1, 2026 | 49.55 | 50.20 | 49.15 | 49.40 | 49.40 | -0.30% | 19,416 |
| Sep 30, 2026 | 48.95 | 49.55 | 48.85 | 49.55 | 49.55 | 0.92% | 15,268 |
| Sep 29, 2026 | 49.00 | 49.15 | 48.75 | 49.10 | 49.10 | 0.61% | 10,212 |
| Sep 28, 2026 | 49.45 | 49.60 | 48.80 | 48.80 | 48.80 | -1.11% | 8,772 |
| Sep 25, 2026 | 49.30 | 49.75 | 49.30 | 49.35 | 49.35 | 0.61% | 7,139 |
| Sep 24, 2026 | 49.50 | 49.50 | 48.95 | 49.05 | 49.05 | -0.41% | 5,854 |
| Sep 23, 2026 | 49.70 | 49.75 | 49.10 | 49.25 | 49.25 | -0.51% | 8,647 |
| Sep 22, 2026 | 49.60 | 49.75 | 49.30 | 49.50 | 49.50 | -0.20% | 9,833 |
| Sep 21, 2026 | 48.90 | 49.90 | 48.90 | 49.60 | 49.60 | 2.16% | 13,034 |
| Sep 18, 2026 | 48.70 | 49.65 | 48.55 | 48.55 | 48.55 | 0.10% | 106,043 |
| Sep 17, 2026 | 48.50 | 48.80 | 48.20 | 48.50 | 48.50 | 0.62% | 12,192 |
| Sep 16, 2026 | 48.25 | 48.65 | 48.20 | 48.20 | 48.20 | -0.41% | 5,848 |
| Sep 15, 2026 | 48.75 | 48.75 | 48.20 | 48.40 | 48.40 | -0.72% | 12,874 |
| Sep 14, 2026 | 48.80 | 49.40 | 48.60 | 48.75 | 48.75 | 0.31% | 8,379 |
| Sep 11, 2026 | 49.05 | 49.30 | 48.60 | 48.60 | 48.60 | -0.82% | 10,221 |
| Sep 10, 2026 | 49.60 | 49.95 | 49.00 | 49.00 | 49.00 | -0.61% | 8,679 |
| Sep 9, 2026 | 50.10 | 50.60 | 49.30 | 49.30 | 49.30 | -1.60% | 16,550 |
| Sep 8, 2026 | 50.80 | 51.00 | 50.10 | 50.10 | 50.10 | -1.18% | 13,895 |
| Sep 7, 2026 | 50.90 | 51.10 | 50.70 | 50.70 | 50.70 | -0.39% | 6,921 |
| Sep 4, 2026 | 51.50 | 52.00 | 50.90 | 50.90 | 50.90 | -1.74% | 9,447 |
| Sep 3, 2026 | 51.50 | 52.00 | 51.40 | 51.80 | 51.80 | 1.37% | 4,584 |
| Sep 2, 2026 | 51.50 | 52.40 | 51.10 | 51.10 | 51.10 | -0.78% | 13,442 |
| Sep 1, 2026 | 52.60 | 52.60 | 51.00 | 51.50 | 51.50 | -1.53% | 13,155 |
| Aug 31, 2026 | 52.00 | 52.60 | 51.70 | 52.30 | 52.30 | 2.95% | 11,696 |
| Aug 28, 2026 | 50.90 | 52.60 | 50.80 | 50.80 | 50.80 | 0.40% | 16,619 |
| Aug 27, 2026 | 50.50 | 51.00 | 50.50 | 50.60 | 50.60 | 1.50% | 18,748 |
| Aug 26, 2026 | 49.65 | 50.10 | 49.30 | 49.85 | 49.85 | 0.61% | 20,650 |
| Aug 25, 2026 | 49.95 | 50.30 | 49.55 | 49.55 | 49.55 | -0.90% | 4,464 |
| Aug 24, 2026 | 50.40 | 50.40 | 49.50 | 50.00 | 50.00 | - | 13,714 |
| Aug 21, 2026 | 51.60 | 51.60 | 50.00 | 50.00 | 50.00 | -2.72% | 7,496 |
| Aug 20, 2026 | 51.40 | 51.60 | 51.10 | 51.40 | 51.40 | 0.19% | 4,114 |
| Aug 19, 2026 | 50.50 | 52.90 | 50.50 | 51.30 | 51.30 | 1.79% | 18,939 |
| Aug 18, 2026 | 51.20 | 51.30 | 50.30 | 50.40 | 50.40 | -1.75% | 13,836 |
| Aug 17, 2026 | 51.50 | 51.70 | 51.00 | 51.30 | 51.30 | -0.58% | 8,591 |
| Aug 14, 2026 | 51.80 | 52.00 | 51.60 | 51.60 | 51.60 | -0.39% | 5,085 |
| Aug 13, 2026 | 52.80 | 52.80 | 51.70 | 51.80 | 51.80 | -1.33% | 6,388 |
| Aug 12, 2026 | 52.70 | 52.87 | 52.50 | 52.50 | 52.50 | -0.38% | 5,068 |
| Aug 11, 2026 | 52.98 | 52.98 | 52.30 | 52.70 | 52.70 | -0.11% | 7,850 |
| Aug 10, 2026 | 54.00 | 54.00 | 52.76 | 52.76 | 52.76 | -2.26% | 6,570 |
| Aug 7, 2026 | 53.40 | 54.00 | 53.40 | 53.98 | 53.98 | 0.35% | 10,264 |
| Aug 6, 2026 | 53.30 | 54.40 | 53.30 | 53.79 | 53.79 | 1.41% | 23,273 |
| Aug 5, 2026 | 53.75 | 53.75 | 53.04 | 53.04 | 53.04 | -1.32% | 5,964 |
| Aug 4, 2026 | 53.00 | 53.75 | 53.00 | 53.75 | 53.75 | 1.49% | 21,685 |
| Aug 3, 2026 | 53.30 | 53.30 | 52.72 | 52.96 | 52.96 | -0.08% | 6,511 |
| Jul 31, 2026 | 53.40 | 53.69 | 52.69 | 53.00 | 53.00 | -0.67% | 18,091 |
| Jul 30, 2026 | 53.00 | 53.69 | 53.00 | 53.36 | 53.36 | 0.79% | 5,159 |
| Jul 29, 2026 | 53.00 | 53.74 | 52.94 | 52.94 | 52.94 | -0.77% | 5,188 |
| Jul 28, 2026 | 52.98 | 53.71 | 52.98 | 53.35 | 53.35 | 1.62% | 16,055 |
| Jul 27, 2026 | 53.01 | 53.39 | 52.50 | 52.50 | 52.50 | -0.98% | 8,713 |