Interroll Holding AG (SWX:INRN)
Switzerland · Delayed Price · Currency is CHF 1,602.00
+20.00 (1.26%)
Jun 2, 2026, 5:30 PM CET
Interroll Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,588.00 | 1,644.00 | 1,586.00 | 1,602.00 | 1,602.00 | 1.26% | 2,271 |
| Jun 1, 2026 | 1,660.00 | 1,660.00 | 1,576.00 | 1,582.00 | 1,582.00 | -5.16% | 1,636 |
| May 29, 2026 | 1,632.00 | 1,668.00 | 1,598.00 | 1,668.00 | 1,668.00 | 3.47% | 4,352 |
| May 28, 2026 | 1,622.00 | 1,636.00 | 1,596.00 | 1,612.00 | 1,612.00 | -1.71% | 1,117 |
| May 27, 2026 | 1,612.00 | 1,666.00 | 1,612.00 | 1,640.00 | 1,640.00 | 2.12% | 1,395 |
| May 26, 2026 | 1,606.00 | 1,624.00 | 1,588.00 | 1,606.00 | 1,606.00 | 0.12% | 1,021 |
| May 22, 2026 | 1,570.00 | 1,604.00 | 1,560.00 | 1,604.00 | 1,604.00 | 3.48% | 1,147 |
| May 21, 2026 | 1,580.00 | 1,590.00 | 1,540.00 | 1,550.00 | 1,550.00 | -1.65% | 2,242 |
| May 20, 2026 | 1,582.00 | 1,602.00 | 1,554.00 | 1,576.00 | 1,576.00 | - | 1,994 |
| May 19, 2026 | 1,606.00 | 1,622.00 | 1,564.00 | 1,576.00 | 1,576.00 | -2.23% | 967 |
| May 18, 2026 | 1,614.00 | 1,628.00 | 1,590.00 | 1,612.00 | 1,612.00 | -1.23% | 1,446 |
| May 15, 2026 | 1,650.00 | 1,676.00 | 1,618.00 | 1,632.00 | 1,632.00 | -1.09% | 889 |
| May 13, 2026 | 1,642.00 | 1,654.00 | 1,628.00 | 1,650.00 | 1,650.00 | 0.86% | 786 |
| May 12, 2026 | 1,640.00 | 1,660.00 | 1,630.00 | 1,636.00 | 1,636.00 | -0.24% | 1,375 |
| May 11, 2026 | 1,672.00 | 1,672.00 | 1,632.00 | 1,640.00 | 1,640.00 | -1.56% | 689 |
| May 8, 2026 | 1,658.00 | 1,698.00 | 1,652.00 | 1,666.00 | 1,666.00 | 0.73% | 901 |
| May 7, 2026 | 1,656.00 | 1,704.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.24% | 996 |
| May 6, 2026 | 1,602.00 | 1,676.00 | 1,602.00 | 1,650.00 | 1,650.00 | 3.38% | 1,724 |
| May 5, 2026 | 1,590.00 | 1,612.00 | 1,578.00 | 1,596.00 | 1,596.00 | -0.13% | 1,385 |
| May 4, 2026 | 1,646.00 | 1,662.00 | 1,598.00 | 1,598.00 | 1,598.00 | -2.20% | 877 |
| Apr 30, 2026 | 1,626.00 | 1,646.00 | 1,610.00 | 1,634.00 | 1,634.00 | - | 878 |
| Apr 29, 2026 | 1,642.00 | 1,662.00 | 1,626.00 | 1,634.00 | 1,634.00 | -0.97% | 618 |
| Apr 28, 2026 | 1,664.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.08% | 1,272 |
| Apr 27, 2026 | 1,678.00 | 1,702.00 | 1,660.00 | 1,668.00 | 1,668.00 | 0.85% | 1,509 |
| Apr 24, 2026 | 1,658.00 | 1,680.00 | 1,646.00 | 1,654.00 | 1,654.00 | -0.96% | 1,356 |
| Apr 23, 2026 | 1,680.00 | 1,688.00 | 1,656.00 | 1,670.00 | 1,670.00 | -0.71% | 1,797 |
| Apr 22, 2026 | 1,720.00 | 1,736.00 | 1,680.00 | 1,682.00 | 1,682.00 | -2.21% | 1,792 |
| Apr 21, 2026 | 1,700.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,720.00 | 1.06% | 1,310 |
| Apr 20, 2026 | 1,734.00 | 1,734.00 | 1,694.00 | 1,702.00 | 1,702.00 | -2.07% | 2,583 |
| Apr 17, 2026 | 1,670.00 | 1,760.00 | 1,670.00 | 1,738.00 | 1,738.00 | 4.70% | 1,561 |
| Apr 16, 2026 | 1,662.00 | 1,682.00 | 1,650.00 | 1,660.00 | 1,660.00 | -0.12% | 1,563 |
| Apr 15, 2026 | 1,646.00 | 1,662.00 | 1,628.00 | 1,662.00 | 1,662.00 | 1.34% | 2,691 |
| Apr 14, 2026 | 1,570.00 | 1,640.00 | 1,568.00 | 1,640.00 | 1,640.00 | 5.13% | 1,736 |
| Apr 13, 2026 | 1,588.00 | 1,588.00 | 1,552.00 | 1,560.00 | 1,560.00 | -2.38% | 1,496 |
| Apr 10, 2026 | 1,568.00 | 1,622.00 | 1,556.00 | 1,598.00 | 1,598.00 | 2.57% | 1,822 |
| Apr 9, 2026 | 1,550.00 | 1,564.00 | 1,530.00 | 1,558.00 | 1,558.00 | - | 1,180 |
| Apr 8, 2026 | 1,500.00 | 1,568.00 | 1,500.00 | 1,558.00 | 1,558.00 | 6.71% | 2,185 |
| Apr 7, 2026 | 1,492.00 | 1,504.00 | 1,454.00 | 1,460.00 | 1,460.00 | -2.54% | 1,552 |
| Apr 2, 2026 | 1,526.00 | 1,526.00 | 1,472.00 | 1,498.00 | 1,498.00 | -2.22% | 1,279 |
| Apr 1, 2026 | 1,494.00 | 1,540.00 | 1,488.00 | 1,532.00 | 1,532.00 | 4.36% | 1,892 |
| Mar 31, 2026 | 1,476.00 | 1,490.00 | 1,458.00 | 1,468.00 | 1,468.00 | -0.14% | 2,218 |
| Mar 30, 2026 | 1,484.00 | 1,484.00 | 1,456.00 | 1,470.00 | 1,470.00 | -1.34% | 1,484 |
| Mar 27, 2026 | 1,520.00 | 1,520.00 | 1,482.00 | 1,490.00 | 1,490.00 | -2.49% | 2,589 |
| Mar 26, 2026 | 1,520.00 | 1,546.00 | 1,498.00 | 1,528.00 | 1,528.00 | - | 1,412 |
| Mar 25, 2026 | 1,518.00 | 1,552.00 | 1,514.00 | 1,528.00 | 1,528.00 | 1.33% | 1,828 |
| Mar 24, 2026 | 1,502.00 | 1,512.00 | 1,474.00 | 1,508.00 | 1,508.00 | -0.13% | 1,413 |
| Mar 23, 2026 | 1,420.00 | 1,536.00 | 1,420.00 | 1,510.00 | 1,510.00 | 1.34% | 2,472 |
| Mar 20, 2026 | 1,536.00 | 1,536.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.46% | 2,550 |
| Mar 19, 2026 | 1,522.00 | 1,546.00 | 1,512.00 | 1,512.00 | 1,512.00 | -2.45% | 2,716 |
| Mar 18, 2026 | 1,596.00 | 1,610.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.40% | 3,963 |