INFICON Holding AG IFCN
SIX · Switzerland · Electronic Technology
CHF 195.60+4.20 (+2.19%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 195.60 | +2.19% | CHF 194.60 | CHF 200.50 | CHF 191.60 | 63.79K |
| 2026-09-30 | CHF 191.40 | +0.63% | CHF 190.80 | CHF 193.20 | CHF 189.20 | 45.61K |
| 2026-09-29 | CHF 190.20 | +3.26% | CHF 187.00 | CHF 192.00 | CHF 187.00 | 29.00K |
| 2026-09-28 | CHF 184.20 | +0.33% | CHF 180.00 | CHF 186.80 | CHF 179.40 | 26.81K |
| 2026-09-25 | CHF 183.60 | +2.80% | CHF 181.80 | CHF 184.20 | CHF 180.60 | 26.70K |
| 2026-09-24 | CHF 178.60 | -2.30% | CHF 184.20 | CHF 184.20 | CHF 178.60 | 35.79K |
| 2026-09-23 | CHF 182.80 | +0.22% | CHF 184.60 | CHF 186.00 | CHF 180.60 | 42.17K |
| 2026-09-22 | CHF 182.40 | +4.35% | CHF 176.40 | CHF 182.40 | CHF 175.20 | 26.59K |
| 2026-09-21 | CHF 174.80 | +4.42% | CHF 168.00 | CHF 177.60 | CHF 168.00 | 27.80K |
| 2026-09-18 | CHF 167.40 | +2.95% | CHF 161.20 | CHF 167.60 | CHF 161.20 | 89.54K |
| 2026-09-17 | CHF 162.60 | +2.78% | CHF 156.80 | CHF 164.60 | CHF 156.80 | 61.85K |
| 2026-09-16 | CHF 158.20 | +0.64% | CHF 158.80 | CHF 160.60 | CHF 157.40 | 97.05K |
| 2026-09-15 | CHF 157.20 | +0.51% | CHF 157.40 | CHF 158.80 | CHF 154.40 | 31.79K |
| 2026-09-14 | CHF 156.40 | -6.57% | CHF 162.60 | CHF 162.80 | CHF 156.40 | 30.45K |
| 2026-09-11 | CHF 167.40 | +0.84% | CHF 169.40 | CHF 169.40 | CHF 164.80 | 16.91K |
| 2026-09-10 | CHF 166.00 | -1.43% | CHF 169.80 | CHF 170.20 | CHF 165.20 | 22.20K |
| 2026-09-09 | CHF 168.40 | -1.86% | CHF 172.20 | CHF 172.20 | CHF 167.00 | 18.52K |
| 2026-09-08 | CHF 171.60 | 0.00% | CHF 171.00 | CHF 171.60 | CHF 168.60 | 17.33K |
| 2026-09-07 | CHF 171.60 | +1.66% | CHF 169.80 | CHF 173.80 | CHF 169.00 | 20.56K |
| 2026-09-04 | CHF 168.80 | +2.18% | CHF 165.40 | CHF 169.80 | CHF 165.40 | 25.10K |
| 2026-09-03 | CHF 165.20 | -0.36% | CHF 165.60 | CHF 168.60 | CHF 162.80 | 18.00K |
| 2026-09-02 | CHF 165.80 | +1.84% | CHF 163.80 | CHF 169.00 | CHF 163.40 | 33.56K |
| 2026-09-01 | CHF 162.80 | -2.16% | CHF 165.60 | CHF 165.80 | CHF 161.00 | 26.70K |
| 2026-08-31 | CHF 166.40 | +0.12% | CHF 165.80 | CHF 167.20 | CHF 164.40 | 46.92K |
| 2026-08-28 | CHF 166.20 | -1.77% | CHF 169.00 | CHF 171.00 | CHF 166.20 | 31.03K |
| 2026-08-27 | CHF 169.20 | -0.12% | CHF 171.80 | CHF 172.80 | CHF 168.60 | 35.90K |
| 2026-08-26 | CHF 169.40 | +0.59% | CHF 168.80 | CHF 173.00 | CHF 168.40 | 24.09K |
| 2026-08-25 | CHF 168.40 | +1.94% | CHF 166.60 | CHF 170.80 | CHF 166.60 | 21.81K |
| 2026-08-24 | CHF 165.20 | +0.12% | CHF 163.40 | CHF 167.60 | CHF 163.00 | 21.65K |
| 2026-08-21 | CHF 165.00 | -0.12% | CHF 165.00 | CHF 166.60 | CHF 163.60 | 29.89K |
| 2026-08-20 | CHF 165.20 | +0.12% | CHF 165.40 | CHF 165.40 | CHF 161.20 | 49.03K |
| 2026-08-19 | CHF 165.00 | -4.07% | CHF 172.60 | CHF 172.60 | CHF 164.40 | 55.10K |
| 2026-08-18 | CHF 172.00 | -4.55% | CHF 177.20 | CHF 178.20 | CHF 172.00 | 32.39K |
| 2026-08-17 | CHF 180.20 | 0.00% | CHF 182.00 | CHF 183.20 | CHF 179.20 | 21.79K |
| 2026-08-14 | CHF 180.20 | -1.31% | CHF 182.00 | CHF 182.20 | CHF 179.60 | 20.41K |
| 2026-08-13 | CHF 182.60 | +3.05% | CHF 179.00 | CHF 185.40 | CHF 177.80 | 49.88K |
| 2026-08-12 | CHF 177.20 | +2.67% | CHF 173.60 | CHF 180.00 | CHF 173.40 | 37.82K |
| 2026-08-11 | CHF 172.60 | +0.47% | CHF 171.00 | CHF 174.00 | CHF 170.60 | 38.96K |
| 2026-08-10 | CHF 171.80 | -1.49% | CHF 175.00 | CHF 177.00 | CHF 171.60 | 41.20K |
| 2026-08-07 | CHF 174.40 | -1.25% | CHF 175.80 | CHF 177.20 | CHF 173.60 | 33.59K |
| 2026-08-06 | CHF 176.60 | +1.38% | CHF 172.80 | CHF 176.60 | CHF 170.40 | 45.00K |
| 2026-08-05 | CHF 174.20 | -1.02% | CHF 176.00 | CHF 178.80 | CHF 172.80 | 40.05K |
| 2026-08-04 | CHF 176.00 | +4.14% | CHF 171.00 | CHF 176.00 | CHF 170.00 | 60.38K |
| 2026-08-03 | CHF 169.00 | +3.94% | CHF 165.00 | CHF 171.40 | CHF 163.00 | 43.86K |
| 2026-07-31 | CHF 162.60 | +3.44% | CHF 163.60 | CHF 168.40 | CHF 160.80 | 58.18K |
| 2026-07-30 | CHF 157.20 | +6.65% | CHF 160.00 | CHF 161.80 | CHF 147.00 | 85.39K |
| 2026-07-29 | CHF 147.40 | -4.41% | CHF 152.40 | CHF 153.60 | CHF 147.00 | 64.56K |
| 2026-07-28 | CHF 154.20 | -1.41% | CHF 153.40 | CHF 154.60 | CHF 149.80 | 54.00K |
| 2026-07-27 | CHF 156.40 | -3.34% | CHF 164.00 | CHF 164.00 | CHF 154.60 | 35.56K |
| 2026-07-24 | CHF 161.80 | -0.12% | CHF 161.80 | CHF 165.00 | CHF 160.80 | 35.15K |
| 2026-07-23 | CHF 162.00 | -1.46% | CHF 161.20 | CHF 164.60 | CHF 161.00 | 31.65K |
| 2026-07-22 | CHF 164.40 | -1.67% | CHF 164.80 | CHF 165.20 | CHF 160.80 | 46.61K |
| 2026-07-21 | CHF 167.20 | +5.69% | CHF 161.00 | CHF 167.20 | CHF 160.40 | 40.70K |
| 2026-07-20 | CHF 158.20 | -0.63% | CHF 160.20 | CHF 161.20 | CHF 156.40 | 70.20K |
| 2026-07-17 | CHF 159.20 | -5.01% | CHF 160.80 | CHF 161.60 | CHF 155.00 | 71.55K |
| 2026-07-16 | CHF 167.60 | +0.24% | CHF 168.60 | CHF 168.60 | CHF 160.40 | 45.96K |
| 2026-07-15 | CHF 167.20 | -1.53% | CHF 170.20 | CHF 172.20 | CHF 165.40 | 53.35K |
| 2026-07-14 | CHF 169.80 | +1.07% | CHF 167.00 | CHF 172.40 | CHF 166.80 | 33.54K |
| 2026-07-13 | CHF 168.00 | -1.98% | CHF 169.00 | CHF 170.00 | CHF 166.40 | 29.62K |
| 2026-07-10 | CHF 171.40 | +3.25% | CHF 165.20 | CHF 171.80 | CHF 165.20 | 48.69K |
| 2026-07-09 | CHF 166.00 | +4.14% | CHF 162.20 | CHF 169.60 | CHF 162.20 | 46.07K |
| 2026-07-08 | CHF 159.40 | -1.73% | CHF 164.40 | CHF 164.40 | CHF 156.80 | 56.86K |
| 2026-07-07 | CHF 162.20 | -7.84% | CHF 170.80 | CHF 170.80 | CHF 158.60 | 118.66K |
| 2026-07-06 | CHF 176.00 | -1.90% | CHF 177.40 | CHF 178.60 | CHF 171.60 | 46.92K |
| 2026-07-03 | CHF 179.40 | +3.82% | CHF 172.60 | CHF 179.60 | CHF 172.60 | 23.07K |
| 2026-07-02 | CHF 172.80 | -3.36% | CHF 175.80 | CHF 178.20 | CHF 172.60 | 54.47K |
| 2026-07-01 | CHF 178.80 | -1.87% | CHF 182.00 | CHF 186.40 | CHF 178.80 | 68.85K |
| 2026-06-30 | CHF 182.20 | +4.35% | CHF 177.80 | CHF 182.80 | CHF 177.00 | 34.75K |
| 2026-06-29 | CHF 174.60 | +1.16% | CHF 172.80 | CHF 174.60 | CHF 170.40 | 35.70K |
| 2026-06-26 | CHF 172.60 | -1.93% | CHF 173.80 | CHF 174.60 | CHF 172.00 | 89.36K |
| 2026-06-25 | CHF 176.00 | 0.00% | CHF 179.00 | CHF 180.40 | CHF 171.00 | 66.81K |
| 2026-06-24 | CHF 176.00 | -1.23% | CHF 181.20 | CHF 181.40 | CHF 174.20 | 52.95K |
| 2026-06-23 | CHF 178.20 | -5.11% | CHF 182.20 | CHF 183.40 | CHF 175.40 | 81.42K |
| 2026-06-22 | CHF 187.80 | +8.06% | CHF 176.80 | CHF 189.00 | CHF 176.80 | 86.22K |
| 2026-06-19 | CHF 173.80 | 0.00% | CHF 173.00 | CHF 176.40 | CHF 172.80 | 153.83K |
| 2026-06-18 | CHF 173.80 | +1.52% | CHF 171.00 | CHF 175.40 | CHF 169.20 | 61.89K |
| 2026-06-17 | CHF 171.20 | +1.66% | CHF 165.60 | CHF 171.20 | CHF 165.60 | 68.93K |
| 2026-06-16 | CHF 168.40 | -2.88% | CHF 174.60 | CHF 176.60 | CHF 168.40 | 69.85K |
| 2026-06-15 | CHF 173.40 | +1.52% | CHF 174.00 | CHF 178.00 | CHF 173.40 | 81.52K |
| 2026-06-12 | CHF 170.80 | +2.89% | CHF 168.00 | CHF 170.80 | CHF 167.00 | 61.13K |
| 2026-06-11 | CHF 166.00 | -0.36% | CHF 168.00 | CHF 169.40 | CHF 164.20 | 63.98K |
| 2026-06-10 | CHF 166.60 | +4.00% | CHF 163.00 | CHF 168.40 | CHF 162.20 | 110.59K |
| 2026-06-09 | CHF 160.20 | -1.23% | CHF 164.00 | CHF 164.60 | CHF 160.20 | 50.17K |
| 2026-06-08 | CHF 162.20 | -0.25% | CHF 156.80 | CHF 162.80 | CHF 154.00 | 76.21K |
| 2026-06-05 | CHF 162.60 | -3.10% | CHF 167.80 | CHF 169.60 | CHF 162.60 | 94.63K |
| 2026-06-04 | CHF 167.80 | -3.89% | CHF 173.60 | CHF 173.60 | CHF 166.80 | 60.00K |
| 2026-06-03 | CHF 174.60 | +3.44% | CHF 169.00 | CHF 174.60 | CHF 167.20 | 81.16K |
| 2026-06-02 | CHF 168.80 | +5.90% | CHF 160.80 | CHF 168.80 | CHF 160.60 | 78.84K |
| 2026-06-01 | CHF 159.40 | -2.21% | CHF 163.00 | CHF 164.00 | CHF 158.80 | 51.88K |
| 2026-05-29 | CHF 163.00 | +1.37% | CHF 160.60 | CHF 163.80 | CHF 160.20 | 55.28K |