Interroll Holding AG (SWX:INRN)
Switzerland · Delayed Price · Currency is CHF 1,352.00
-78.00 (-5.45%)
Jul 31, 2026, 5:30 PM CET
Interroll Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,450.00 | 1,450.00 | 1,350.00 | 1,352.00 | 1,352.00 | -5.45% | 3,957 |
| Jul 30, 2026 | 1,396.00 | 1,464.00 | 1,396.00 | 1,430.00 | 1,430.00 | 1.85% | 2,753 |
| Jul 29, 2026 | 1,440.00 | 1,440.00 | 1,396.00 | 1,404.00 | 1,404.00 | -2.23% | 2,882 |
| Jul 28, 2026 | 1,358.00 | 1,438.00 | 1,350.00 | 1,436.00 | 1,436.00 | 6.69% | 4,279 |
| Jul 27, 2026 | 1,384.00 | 1,400.00 | 1,328.00 | 1,346.00 | 1,346.00 | 3.38% | 3,235 |
| Jul 24, 2026 | 1,300.00 | 1,316.00 | 1,288.00 | 1,302.00 | 1,302.00 | 0.15% | 1,685 |
| Jul 23, 2026 | 1,300.00 | 1,322.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.61% | 1,641 |
| Jul 22, 2026 | 1,290.00 | 1,314.00 | 1,272.00 | 1,308.00 | 1,308.00 | 1.87% | 2,619 |
| Jul 21, 2026 | 1,268.00 | 1,292.00 | 1,258.00 | 1,284.00 | 1,284.00 | 1.10% | 2,151 |
| Jul 20, 2026 | 1,312.00 | 1,316.00 | 1,266.00 | 1,270.00 | 1,270.00 | -3.93% | 2,397 |
| Jul 17, 2026 | 1,328.00 | 1,340.00 | 1,308.00 | 1,322.00 | 1,322.00 | -1.05% | 1,123 |
| Jul 16, 2026 | 1,322.00 | 1,336.00 | 1,310.00 | 1,336.00 | 1,336.00 | 1.06% | 1,534 |
| Jul 15, 2026 | 1,292.00 | 1,326.00 | 1,286.00 | 1,322.00 | 1,322.00 | 2.48% | 1,502 |
| Jul 14, 2026 | 1,282.00 | 1,296.00 | 1,272.00 | 1,290.00 | 1,290.00 | -0.62% | 1,948 |
| Jul 13, 2026 | 1,298.00 | 1,300.00 | 1,278.00 | 1,298.00 | 1,298.00 | - | 1,203 |
| Jul 10, 2026 | 1,300.00 | 1,316.00 | 1,290.00 | 1,298.00 | 1,298.00 | - | 1,260 |
| Jul 9, 2026 | 1,288.00 | 1,320.00 | 1,286.00 | 1,298.00 | 1,298.00 | 1.56% | 2,232 |
| Jul 8, 2026 | 1,310.00 | 1,318.00 | 1,276.00 | 1,278.00 | 1,278.00 | -3.91% | 2,089 |
| Jul 7, 2026 | 1,356.00 | 1,356.00 | 1,316.00 | 1,330.00 | 1,330.00 | -1.48% | 3,255 |
| Jul 6, 2026 | 1,354.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.59% | 861 |
| Jul 3, 2026 | 1,320.00 | 1,358.00 | 1,320.00 | 1,358.00 | 1,358.00 | 3.51% | 1,701 |
| Jul 2, 2026 | 1,302.00 | 1,324.00 | 1,288.00 | 1,312.00 | 1,312.00 | 0.15% | 1,354 |
| Jul 1, 2026 | 1,280.00 | 1,316.00 | 1,276.00 | 1,310.00 | 1,310.00 | 2.83% | 2,099 |
| Jun 30, 2026 | 1,264.00 | 1,298.00 | 1,264.00 | 1,274.00 | 1,274.00 | 0.63% | 2,514 |
| Jun 29, 2026 | 1,294.00 | 1,296.00 | 1,266.00 | 1,266.00 | 1,266.00 | -2.16% | 1,668 |
| Jun 26, 2026 | 1,318.00 | 1,318.00 | 1,286.00 | 1,294.00 | 1,294.00 | -2.12% | 1,868 |
| Jun 25, 2026 | 1,320.00 | 1,342.00 | 1,314.00 | 1,322.00 | 1,322.00 | -0.45% | 2,019 |
| Jun 24, 2026 | 1,344.00 | 1,344.00 | 1,300.00 | 1,328.00 | 1,328.00 | -0.90% | 10,105 |
| Jun 23, 2026 | 1,356.00 | 1,358.00 | 1,318.00 | 1,340.00 | 1,340.00 | -2.05% | 1,482 |
| Jun 22, 2026 | 1,372.00 | 1,372.00 | 1,342.00 | 1,368.00 | 1,368.00 | -0.87% | 1,577 |
| Jun 19, 2026 | 1,382.00 | 1,406.00 | 1,366.00 | 1,380.00 | 1,380.00 | -1.99% | 4,757 |
| Jun 18, 2026 | 1,374.00 | 1,408.00 | 1,356.00 | 1,408.00 | 1,408.00 | 1.88% | 2,039 |
| Jun 17, 2026 | 1,410.00 | 1,438.00 | 1,376.00 | 1,382.00 | 1,382.00 | -1.99% | 2,188 |
| Jun 16, 2026 | 1,366.00 | 1,416.00 | 1,360.00 | 1,410.00 | 1,410.00 | 3.37% | 2,926 |
| Jun 15, 2026 | 1,392.00 | 1,448.00 | 1,380.00 | 1,396.00 | 1,364.00 | 2.95% | 2,883 |
| Jun 12, 2026 | 1,368.00 | 1,390.00 | 1,340.00 | 1,356.00 | 1,324.92 | -0.29% | 3,825 |
| Jun 11, 2026 | 1,410.00 | 1,412.00 | 1,344.00 | 1,360.00 | 1,328.83 | -5.16% | 4,780 |
| Jun 10, 2026 | 1,474.00 | 1,474.00 | 1,430.00 | 1,434.00 | 1,401.13 | -2.58% | 1,670 |
| Jun 9, 2026 | 1,466.00 | 1,510.00 | 1,456.00 | 1,472.00 | 1,438.26 | 0.82% | 3,171 |
| Jun 8, 2026 | 1,468.00 | 1,472.00 | 1,420.00 | 1,460.00 | 1,426.53 | -1.88% | 3,207 |
| Jun 5, 2026 | 1,508.00 | 1,532.00 | 1,488.00 | 1,488.00 | 1,453.89 | -1.72% | 2,309 |
| Jun 4, 2026 | 1,520.00 | 1,532.00 | 1,506.00 | 1,514.00 | 1,479.30 | -0.53% | 2,584 |
| Jun 3, 2026 | 1,604.00 | 1,612.00 | 1,512.00 | 1,522.00 | 1,487.11 | -4.99% | 2,976 |
| Jun 2, 2026 | 1,588.00 | 1,644.00 | 1,586.00 | 1,602.00 | 1,565.28 | 1.26% | 2,271 |
| Jun 1, 2026 | 1,660.00 | 1,660.00 | 1,576.00 | 1,582.00 | 1,545.74 | -5.16% | 1,636 |
| May 29, 2026 | 1,632.00 | 1,668.00 | 1,598.00 | 1,668.00 | 1,629.77 | 3.47% | 4,352 |
| May 28, 2026 | 1,622.00 | 1,636.00 | 1,596.00 | 1,612.00 | 1,575.05 | -1.71% | 1,117 |
| May 27, 2026 | 1,612.00 | 1,666.00 | 1,612.00 | 1,640.00 | 1,602.41 | 2.12% | 1,395 |
| May 26, 2026 | 1,606.00 | 1,624.00 | 1,588.00 | 1,606.00 | 1,569.19 | 0.12% | 1,021 |
| May 22, 2026 | 1,570.00 | 1,604.00 | 1,560.00 | 1,604.00 | 1,567.23 | 3.48% | 1,147 |