Infracore SA INFRAC
SIX · Switzerland · Finance
CHF 49.40-0.15 (-0.30%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 49.55 | +0.92% | CHF 48.95 | CHF 49.55 | CHF 48.85 | 15.27K |
| 2026-09-29 | CHF 49.10 | +0.61% | CHF 49.00 | CHF 49.15 | CHF 48.75 | 10.21K |
| 2026-09-28 | CHF 48.80 | -1.11% | CHF 49.45 | CHF 49.60 | CHF 48.80 | 8.77K |
| 2026-09-25 | CHF 49.35 | +0.61% | CHF 49.30 | CHF 49.75 | CHF 49.30 |
| 7.14K |
| 2026-09-24 | CHF 49.05 | -0.41% | CHF 49.50 | CHF 49.50 | CHF 48.95 | 5.85K |
| 2026-09-23 | CHF 49.25 | -0.51% | CHF 49.70 | CHF 49.75 | CHF 49.10 | 8.65K |
| 2026-09-22 | CHF 49.50 | -0.20% | CHF 49.60 | CHF 49.75 | CHF 49.30 | 9.83K |
| 2026-09-21 | CHF 49.60 | +2.16% | CHF 48.90 | CHF 49.90 | CHF 48.90 | 13.03K |
| 2026-09-18 | CHF 48.55 | +0.10% | CHF 48.70 | CHF 49.65 | CHF 48.55 | 106.04K |
| 2026-09-17 | CHF 48.50 | +0.62% | CHF 48.50 | CHF 48.80 | CHF 48.20 | 12.19K |
| 2026-09-16 | CHF 48.20 | -0.41% | CHF 48.25 | CHF 48.65 | CHF 48.20 | 5.85K |
| 2026-09-15 | CHF 48.40 | -0.72% | CHF 48.75 | CHF 48.75 | CHF 48.20 | 12.87K |
| 2026-09-14 | CHF 48.75 | +0.31% | CHF 48.80 | CHF 49.40 | CHF 48.60 | 8.38K |
| 2026-09-11 | CHF 48.60 | -0.82% | CHF 49.05 | CHF 49.30 | CHF 48.60 | 10.22K |
| 2026-09-10 | CHF 49.00 | -0.61% | CHF 49.60 | CHF 49.95 | CHF 49.00 | 8.68K |
| 2026-09-09 | CHF 49.30 | -1.60% | CHF 50.10 | CHF 50.60 | CHF 49.30 | 16.55K |
| 2026-09-08 | CHF 50.10 | -1.18% | CHF 50.80 | CHF 51.00 | CHF 50.10 | 13.90K |
| 2026-09-07 | CHF 50.70 | -0.39% | CHF 50.90 | CHF 51.10 | CHF 50.70 | 6.92K |
| 2026-09-04 | CHF 50.90 | -1.74% | CHF 51.50 | CHF 52.00 | CHF 50.90 | 9.45K |
| 2026-09-03 | CHF 51.80 | +1.37% | CHF 51.50 | CHF 52.00 | CHF 51.40 | 4.58K |
| 2026-09-02 | CHF 51.10 | -0.78% | CHF 51.50 | CHF 52.40 | CHF 51.10 | 13.44K |
| 2026-09-01 | CHF 51.50 | -1.53% | CHF 52.60 | CHF 52.60 | CHF 51.00 | 13.16K |
| 2026-08-31 | CHF 52.30 | +2.95% | CHF 52.00 | CHF 52.60 | CHF 51.70 | 11.70K |
| 2026-08-28 | CHF 50.80 | +0.40% | CHF 50.90 | CHF 52.60 | CHF 50.80 | 16.62K |
| 2026-08-27 | CHF 50.60 | +1.50% | CHF 50.50 | CHF 51.00 | CHF 50.50 | 18.75K |
| 2026-08-26 | CHF 49.85 | +0.61% | CHF 49.65 | CHF 50.10 | CHF 49.30 | 20.65K |
| 2026-08-25 | CHF 49.55 | -0.90% | CHF 49.95 | CHF 50.30 | CHF 49.55 | 4.46K |
| 2026-08-24 | CHF 50.00 | 0.00% | CHF 50.40 | CHF 50.40 | CHF 49.50 | 13.71K |
| 2026-08-21 | CHF 50.00 | -2.72% | CHF 51.60 | CHF 51.60 | CHF 50.00 | 7.50K |
| 2026-08-20 | CHF 51.40 | +0.19% | CHF 51.40 | CHF 51.60 | CHF 51.10 | 4.11K |
| 2026-08-19 | CHF 51.30 | +1.79% | CHF 50.50 | CHF 52.90 | CHF 50.50 | 18.94K |
| 2026-08-18 | CHF 50.40 | -1.75% | CHF 51.20 | CHF 51.30 | CHF 50.30 | 13.84K |
| 2026-08-17 | CHF 51.30 | -0.58% | CHF 51.50 | CHF 51.70 | CHF 51.00 | 8.59K |
| 2026-08-14 | CHF 51.60 | -0.39% | CHF 51.80 | CHF 52.00 | CHF 51.60 | 5.09K |
| 2026-08-13 | CHF 51.80 | -1.33% | CHF 52.80 | CHF 52.80 | CHF 51.70 | 6.39K |
| 2026-08-12 | CHF 52.50 | -0.38% | CHF 52.70 | CHF 52.87 | CHF 52.50 | 5.07K |
| 2026-08-11 | CHF 52.70 | -0.11% | CHF 52.98 | CHF 52.98 | CHF 52.30 | 7.85K |
| 2026-08-10 | CHF 52.76 | -2.26% | CHF 54.00 | CHF 54.00 | CHF 52.76 | 6.57K |
| 2026-08-07 | CHF 53.98 | +0.35% | CHF 53.40 | CHF 54.00 | CHF 53.40 | 10.26K |
| 2026-08-06 | CHF 53.79 | +1.41% | CHF 53.30 | CHF 54.40 | CHF 53.30 | 23.27K |
| 2026-08-05 | CHF 53.04 | -1.32% | CHF 53.75 | CHF 53.75 | CHF 53.04 | 5.96K |
| 2026-08-04 | CHF 53.75 | +1.49% | CHF 53.00 | CHF 53.75 | CHF 53.00 | 21.69K |
| 2026-08-03 | CHF 52.96 | -0.08% | CHF 53.30 | CHF 53.30 | CHF 52.72 | 6.51K |
| 2026-07-31 | CHF 53.00 | -0.67% | CHF 53.40 | CHF 53.69 | CHF 52.69 | 18.09K |
| 2026-07-30 | CHF 53.36 | +0.79% | CHF 53.00 | CHF 53.69 | CHF 53.00 | 5.16K |
| 2026-07-29 | CHF 52.94 | -0.77% | CHF 53.00 | CHF 53.74 | CHF 52.94 | 5.19K |
| 2026-07-28 | CHF 53.35 | +1.62% | CHF 52.98 | CHF 53.71 | CHF 52.98 | 16.06K |
| 2026-07-27 | CHF 52.50 | -0.98% | CHF 53.01 | CHF 53.39 | CHF 52.50 | 8.71K |
| 2026-07-24 | CHF 53.02 | -0.34% | CHF 53.20 | CHF 53.72 | CHF 53.02 | 8.40K |
| 2026-07-23 | CHF 53.20 | +0.23% | CHF 53.75 | CHF 53.75 | CHF 52.90 | 5.84K |
| 2026-07-22 | CHF 53.08 | -1.06% | CHF 53.75 | CHF 53.75 | CHF 52.71 | 10.61K |
| 2026-07-21 | CHF 53.65 | +1.74% | CHF 52.90 | CHF 53.75 | CHF 52.70 | 7.92K |
| 2026-07-20 | CHF 52.73 | +1.05% | CHF 53.75 | CHF 53.75 | CHF 52.30 | 12.51K |
| 2026-07-17 | CHF 52.18 | +0.19% | CHF 52.73 | CHF 52.73 | CHF 52.00 | 11.72K |
| 2026-07-16 | CHF 52.08 | 0.00% | CHF 52.47 | CHF 52.73 | CHF 52.00 | 28.94K |
| 2026-07-15 | CHF 52.08 | -1.55% | CHF 52.90 | CHF 53.57 | CHF 52.00 | 49.49K |
| 2026-07-14 | CHF 52.90 | -0.95% | CHF 53.50 | CHF 53.60 | CHF 52.90 | 52.53K |
| 2026-07-13 | CHF 53.41 | -0.63% | CHF 53.50 | CHF 53.89 | CHF 52.80 | 116.73K |
| 2026-07-10 | CHF 53.75 | -0.46% | CHF 54.00 | CHF 54.00 | CHF 53.00 | 71.82K |
| 2026-07-09 | CHF 54.00 | 0.00% | CHF 54.00 | CHF 54.49 | CHF 52.00 | 482.96K |
| 2026-07-08 | CHF 54.00 | — | CHF 54.00 | CHF 54.00 | CHF 54.00 | 0 |