Interroll Holding AG (SWX:INRN)
2,470.00
+30.00 (1.23%)
Sep 30, 2025, 4:43 PM CET
Interroll Holding AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 2,485.00 | 2,485.00 | 2,440.00 | 2,440.00 | 2,440.00 | -1.41% | 954 |
Sep 26, 2025 | 2,510.00 | 2,515.00 | 2,450.00 | 2,475.00 | 2,475.00 | -1.20% | 892 |
Sep 25, 2025 | 2,555.00 | 2,555.00 | 2,475.00 | 2,505.00 | 2,505.00 | -1.57% | 776 |
Sep 24, 2025 | 2,565.00 | 2,575.00 | 2,510.00 | 2,545.00 | 2,545.00 | -0.78% | 1,034 |
Sep 23, 2025 | 2,540.00 | 2,585.00 | 2,530.00 | 2,565.00 | 2,565.00 | 1.58% | 1,402 |
Sep 22, 2025 | 2,540.00 | 2,540.00 | 2,495.00 | 2,525.00 | 2,525.00 | -0.59% | 905 |
Sep 19, 2025 | 2,510.00 | 2,540.00 | 2,500.00 | 2,540.00 | 2,540.00 | 0.99% | 2,821 |
Sep 18, 2025 | 2,470.00 | 2,535.00 | 2,470.00 | 2,515.00 | 2,515.00 | 1.82% | 1,209 |
Sep 17, 2025 | 2,445.00 | 2,470.00 | 2,410.00 | 2,470.00 | 2,470.00 | 0.41% | 873 |
Sep 16, 2025 | 2,500.00 | 2,530.00 | 2,440.00 | 2,460.00 | 2,460.00 | -1.80% | 1,036 |
Sep 15, 2025 | 2,460.00 | 2,525.00 | 2,460.00 | 2,505.00 | 2,505.00 | 2.24% | 1,718 |
Sep 12, 2025 | 2,395.00 | 2,450.00 | 2,385.00 | 2,450.00 | 2,450.00 | 2.08% | 1,307 |
Sep 11, 2025 | 2,390.00 | 2,420.00 | 2,380.00 | 2,400.00 | 2,400.00 | 1.27% | 1,114 |
Sep 10, 2025 | 2,360.00 | 2,390.00 | 2,355.00 | 2,370.00 | 2,370.00 | 1.07% | 551 |
Sep 9, 2025 | 2,365.00 | 2,370.00 | 2,315.00 | 2,345.00 | 2,345.00 | -0.85% | 2,209 |
Sep 8, 2025 | 2,330.00 | 2,365.00 | 2,320.00 | 2,365.00 | 2,365.00 | 1.94% | 1,545 |
Sep 5, 2025 | 2,285.00 | 2,360.00 | 2,285.00 | 2,320.00 | 2,320.00 | 0.87% | 914 |
Sep 4, 2025 | 2,380.00 | 2,380.00 | 2,285.00 | 2,300.00 | 2,300.00 | 4.31% | 2,620 |
Sep 3, 2025 | 2,155.00 | 2,205.00 | 2,150.00 | 2,205.00 | 2,205.00 | 1.61% | 1,388 |
Sep 2, 2025 | 2,215.00 | 2,215.00 | 2,155.00 | 2,170.00 | 2,170.00 | -1.36% | 1,391 |
Sep 1, 2025 | 2,225.00 | 2,230.00 | 2,185.00 | 2,200.00 | 2,200.00 | -2.00% | 1,604 |
Aug 29, 2025 | 2,320.00 | 2,320.00 | 2,220.00 | 2,245.00 | 2,245.00 | -2.60% | 1,439 |
Aug 28, 2025 | 2,265.00 | 2,345.00 | 2,265.00 | 2,305.00 | 2,305.00 | 1.99% | 1,221 |
Aug 27, 2025 | 2,280.00 | 2,285.00 | 2,245.00 | 2,260.00 | 2,260.00 | -0.66% | 695 |
Aug 26, 2025 | 2,310.00 | 2,310.00 | 2,260.00 | 2,275.00 | 2,275.00 | -1.73% | 1,806 |
Aug 25, 2025 | 2,375.00 | 2,405.00 | 2,315.00 | 2,315.00 | 2,315.00 | -2.11% | 1,190 |
Aug 22, 2025 | 2,330.00 | 2,365.00 | 2,315.00 | 2,365.00 | 2,365.00 | 2.16% | 952 |
Aug 21, 2025 | 2,330.00 | 2,340.00 | 2,305.00 | 2,315.00 | 2,315.00 | -0.43% | 542 |
Aug 20, 2025 | 2,325.00 | 2,350.00 | 2,310.00 | 2,325.00 | 2,325.00 | -1.06% | 470 |
Aug 19, 2025 | 2,340.00 | 2,360.00 | 2,325.00 | 2,350.00 | 2,350.00 | 0.43% | 750 |
Aug 18, 2025 | 2,340.00 | 2,340.00 | 2,290.00 | 2,340.00 | 2,340.00 | -0.21% | 434 |
Aug 15, 2025 | 2,330.00 | 2,360.00 | 2,315.00 | 2,345.00 | 2,345.00 | 0.21% | 754 |
Aug 14, 2025 | 2,320.00 | 2,370.00 | 2,315.00 | 2,340.00 | 2,340.00 | 0.21% | 3,578 |
Aug 13, 2025 | 2,400.00 | 2,400.00 | 2,325.00 | 2,335.00 | 2,335.00 | -2.10% | 660 |
Aug 12, 2025 | 2,330.00 | 2,385.00 | 2,310.00 | 2,385.00 | 2,385.00 | 1.71% | 603 |
Aug 11, 2025 | 2,390.00 | 2,390.00 | 2,345.00 | 2,345.00 | 2,345.00 | -1.47% | 727 |
Aug 8, 2025 | 2,355.00 | 2,385.00 | 2,335.00 | 2,380.00 | 2,380.00 | 1.49% | 574 |
Aug 7, 2025 | 2,365.00 | 2,420.00 | 2,345.00 | 2,345.00 | 2,345.00 | -0.64% | 819 |
Aug 6, 2025 | 2,495.00 | 2,495.00 | 2,355.00 | 2,360.00 | 2,360.00 | -1.26% | 1,617 |
Aug 5, 2025 | 2,380.00 | 2,395.00 | 2,300.00 | 2,390.00 | 2,390.00 | 6.70% | 1,927 |
Aug 4, 2025 | 2,220.00 | 2,270.00 | 2,210.00 | 2,240.00 | 2,240.00 | -2.18% | 1,706 |
Jul 31, 2025 | 2,225.00 | 2,455.00 | 2,225.00 | 2,290.00 | 2,290.00 | -5.76% | 5,802 |
Jul 30, 2025 | 2,430.00 | 2,440.00 | 2,380.00 | 2,430.00 | 2,430.00 | 0.21% | 3,451 |
Jul 29, 2025 | 2,460.00 | 2,495.00 | 2,425.00 | 2,425.00 | 2,425.00 | -1.82% | 1,226 |
Jul 28, 2025 | 2,450.00 | 2,525.00 | 2,450.00 | 2,470.00 | 2,470.00 | 2.07% | 2,143 |
Jul 25, 2025 | 2,300.00 | 2,420.00 | 2,300.00 | 2,420.00 | 2,420.00 | 4.76% | 2,059 |
Jul 24, 2025 | 2,295.00 | 2,310.00 | 2,275.00 | 2,310.00 | 2,310.00 | 1.09% | 1,642 |
Jul 23, 2025 | 2,315.00 | 2,330.00 | 2,275.00 | 2,285.00 | 2,285.00 | -0.65% | 1,127 |
Jul 22, 2025 | 2,310.00 | 2,315.00 | 2,275.00 | 2,300.00 | 2,300.00 | -0.43% | 1,341 |
Jul 21, 2025 | 2,310.00 | 2,355.00 | 2,300.00 | 2,310.00 | 2,310.00 | - | 1,252 |