Interroll Holding AG INRN
SIX · Switzerland · Producer Manufacturing
CHF 1,354.000.00 (0.00%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 1,392.00 | -0.29% | CHF 1,396.00 | CHF 1,406.00 | CHF 1,386.00 | 1.35K |
| 2026-09-29 | CHF 1,396.00 | -0.29% | CHF 1,404.00 | CHF 1,418.00 | CHF 1,386.00 | 1.20K |
| 2026-09-28 | CHF 1,400.00 | -2.37% | CHF 1,432.00 | CHF 1,452.00 | CHF 1,400.00 | 1.95K |
| 2026-09-25 | CHF 1,434.00 | +1.85% | CHF 1,426.00 | CHF 1,444.00 | CHF 1,406.00 | 996 |
| 2026-09-24 | CHF 1,408.00 | -2.76% | CHF 1,436.00 | CHF 1,462.00 | CHF 1,402.00 | 2.50K |
| 2026-09-23 | CHF 1,448.00 | +0.56% | CHF 1,450.00 | CHF 1,460.00 | CHF 1,422.00 | 1.66K |
| 2026-09-22 | CHF 1,440.00 | +1.98% | CHF 1,412.00 | CHF 1,468.00 | CHF 1,406.00 | 1.69K |
| 2026-09-21 | CHF 1,412.00 | +0.71% | CHF 1,420.00 | CHF 1,442.00 | CHF 1,400.00 | 1.03K |
| 2026-09-18 | CHF 1,402.00 | -0.28% | CHF 1,414.00 | CHF 1,418.00 | CHF 1,390.00 | 5.94K |
| 2026-09-17 | CHF 1,406.00 | +0.29% | CHF 1,410.00 | CHF 1,422.00 | CHF 1,382.00 | 2.20K |
| 2026-09-16 | CHF 1,402.00 | +0.43% | CHF 1,396.00 | CHF 1,412.00 | CHF 1,384.00 | 1.31K |
| 2026-09-15 | CHF 1,396.00 | -1.83% | CHF 1,414.00 | CHF 1,414.00 | CHF 1,380.00 | 1.07K |
| 2026-09-14 | CHF 1,422.00 | -3.92% | CHF 1,480.00 | CHF 1,480.00 | CHF 1,422.00 | 1.16K |
| 2026-09-11 | CHF 1,480.00 | +3.21% | CHF 1,442.00 | CHF 1,480.00 | CHF 1,422.00 | 1.11K |
| 2026-09-10 | CHF 1,434.00 | -7.72% | CHF 1,540.00 | CHF 1,540.00 | CHF 1,434.00 | 2.07K |
| 2026-09-09 | CHF 1,554.00 | -1.02% | CHF 1,556.00 | CHF 1,566.00 | CHF 1,542.00 | 1.38K |
| 2026-09-08 | CHF 1,570.00 | -2.24% | CHF 1,596.00 | CHF 1,612.00 | CHF 1,570.00 | 1.30K |
| 2026-09-07 | CHF 1,606.00 | 0.00% | CHF 1,616.00 | CHF 1,616.00 | CHF 1,592.00 | 678 |
| 2026-09-04 | CHF 1,606.00 | +0.75% | CHF 1,604.00 | CHF 1,624.00 | CHF 1,566.00 | 1.32K |
| 2026-09-03 | CHF 1,594.00 | +2.18% | CHF 1,570.00 | CHF 1,594.00 | CHF 1,548.00 | 1.19K |
| 2026-09-02 | CHF 1,560.00 | -0.51% | CHF 1,546.00 | CHF 1,568.00 | CHF 1,542.00 | 875 |
| 2026-09-01 | CHF 1,568.00 | -2.49% | CHF 1,590.00 | CHF 1,610.00 | CHF 1,556.00 | 1.32K |
| 2026-08-31 | CHF 1,608.00 | -0.74% | CHF 1,620.00 | CHF 1,630.00 | CHF 1,590.00 | 1.75K |
| 2026-08-28 | CHF 1,620.00 | -0.12% | CHF 1,622.00 | CHF 1,654.00 | CHF 1,618.00 | 3.19K |
| 2026-08-27 | CHF 1,622.00 | +2.14% | CHF 1,598.00 | CHF 1,622.00 | CHF 1,588.00 | 2.13K |
| 2026-08-26 | CHF 1,588.00 | +1.02% | CHF 1,570.00 | CHF 1,604.00 | CHF 1,570.00 | 1.47K |
| 2026-08-25 | CHF 1,572.00 | +3.56% | CHF 1,526.00 | CHF 1,592.00 | CHF 1,526.00 | 2.44K |
| 2026-08-24 | CHF 1,518.00 | +0.93% | CHF 1,500.00 | CHF 1,526.00 | CHF 1,500.00 | 1.20K |
| 2026-08-21 | CHF 1,504.00 | +0.94% | CHF 1,480.00 | CHF 1,522.00 | CHF 1,470.00 | 1.08K |
| 2026-08-20 | CHF 1,490.00 | +0.68% | CHF 1,488.00 | CHF 1,494.00 | CHF 1,470.00 | 1.53K |
| 2026-08-19 | CHF 1,480.00 | -1.33% | CHF 1,510.00 | CHF 1,510.00 | CHF 1,466.00 | 2.49K |
| 2026-08-18 | CHF 1,500.00 | -1.70% | CHF 1,520.00 | CHF 1,526.00 | CHF 1,490.00 | 2.47K |
| 2026-08-17 | CHF 1,526.00 | -1.80% | CHF 1,564.00 | CHF 1,564.00 | CHF 1,518.00 | 2.53K |
| 2026-08-14 | CHF 1,554.00 | +1.04% | CHF 1,530.00 | CHF 1,576.00 | CHF 1,530.00 | 2.62K |
| 2026-08-13 | CHF 1,538.00 | +1.72% | CHF 1,526.00 | CHF 1,564.00 | CHF 1,522.00 | 3.15K |
| 2026-08-12 | CHF 1,512.00 | +2.16% | CHF 1,460.00 | CHF 1,550.00 | CHF 1,460.00 | 4.46K |
| 2026-08-11 | CHF 1,480.00 | +4.23% | CHF 1,436.00 | CHF 1,508.00 | CHF 1,426.00 | 2.58K |
| 2026-08-10 | CHF 1,420.00 | -0.70% | CHF 1,436.00 | CHF 1,436.00 | CHF 1,408.00 | 1.88K |
| 2026-08-07 | CHF 1,430.00 | -0.69% | CHF 1,440.00 | CHF 1,448.00 | CHF 1,424.00 | 1.19K |
| 2026-08-06 | CHF 1,440.00 | +0.84% | CHF 1,438.00 | CHF 1,474.00 | CHF 1,428.00 | 1.41K |
| 2026-08-05 | CHF 1,428.00 | -2.33% | CHF 1,480.00 | CHF 1,500.00 | CHF 1,416.00 | 2.34K |
| 2026-08-04 | CHF 1,462.00 | +8.46% | CHF 1,428.00 | CHF 1,474.00 | CHF 1,414.00 | 4.31K |
| 2026-08-03 | CHF 1,348.00 | -0.30% | CHF 1,370.00 | CHF 1,398.00 | CHF 1,348.00 | 3.26K |
| 2026-07-31 | CHF 1,352.00 | -5.45% | CHF 1,450.00 | CHF 1,450.00 | CHF 1,350.00 | 3.96K |
| 2026-07-30 | CHF 1,430.00 | +1.85% | CHF 1,396.00 | CHF 1,464.00 | CHF 1,396.00 | 2.75K |
| 2026-07-29 | CHF 1,404.00 | -2.23% | CHF 1,440.00 | CHF 1,440.00 | CHF 1,396.00 | 2.88K |
| 2026-07-28 | CHF 1,436.00 | +6.69% | CHF 1,358.00 | CHF 1,438.00 | CHF 1,350.00 | 4.28K |
| 2026-07-27 | CHF 1,346.00 | +3.38% | CHF 1,384.00 | CHF 1,400.00 | CHF 1,328.00 | 3.24K |
| 2026-07-24 | CHF 1,302.00 | +0.15% | CHF 1,300.00 | CHF 1,316.00 | CHF 1,288.00 | 1.69K |
| 2026-07-23 | CHF 1,300.00 | -0.61% | CHF 1,300.00 | CHF 1,322.00 | CHF 1,300.00 | 1.64K |
| 2026-07-22 | CHF 1,308.00 | +1.87% | CHF 1,290.00 | CHF 1,314.00 | CHF 1,272.00 | 2.62K |
| 2026-07-21 | CHF 1,284.00 | +1.10% | CHF 1,268.00 | CHF 1,292.00 | CHF 1,258.00 | 2.15K |
| 2026-07-20 | CHF 1,270.00 | -3.93% | CHF 1,312.00 | CHF 1,316.00 | CHF 1,266.00 | 2.40K |
| 2026-07-17 | CHF 1,322.00 | -1.05% | CHF 1,328.00 | CHF 1,340.00 | CHF 1,308.00 | 1.12K |
| 2026-07-16 | CHF 1,336.00 | +1.06% | CHF 1,322.00 | CHF 1,336.00 | CHF 1,310.00 | 1.53K |
| 2026-07-15 | CHF 1,322.00 | +2.48% | CHF 1,292.00 | CHF 1,326.00 | CHF 1,286.00 | 1.50K |
| 2026-07-14 | CHF 1,290.00 | -0.62% | CHF 1,282.00 | CHF 1,296.00 | CHF 1,272.00 | 1.95K |
| 2026-07-13 | CHF 1,298.00 | 0.00% | CHF 1,298.00 | CHF 1,300.00 | CHF 1,278.00 | 1.20K |
| 2026-07-10 | CHF 1,298.00 | 0.00% | CHF 1,300.00 | CHF 1,316.00 | CHF 1,290.00 | 1.26K |
| 2026-07-09 | CHF 1,298.00 | +1.56% | CHF 1,288.00 | CHF 1,320.00 | CHF 1,286.00 | 2.23K |
| 2026-07-08 | CHF 1,278.00 | -3.91% | CHF 1,310.00 | CHF 1,318.00 | CHF 1,276.00 | 2.09K |
| 2026-07-07 | CHF 1,330.00 | -1.48% | CHF 1,356.00 | CHF 1,356.00 | CHF 1,316.00 | 3.26K |
| 2026-07-06 | CHF 1,350.00 | -0.59% | CHF 1,354.00 | CHF 1,360.00 | CHF 1,340.00 | 861 |
| 2026-07-03 | CHF 1,358.00 | +3.51% | CHF 1,320.00 | CHF 1,358.00 | CHF 1,320.00 | 1.70K |
| 2026-07-02 | CHF 1,312.00 | +0.15% | CHF 1,302.00 | CHF 1,324.00 | CHF 1,288.00 | 1.35K |
| 2026-07-01 | CHF 1,310.00 | +2.83% | CHF 1,280.00 | CHF 1,316.00 | CHF 1,276.00 | 2.10K |
| 2026-06-30 | CHF 1,274.00 | +0.63% | CHF 1,264.00 | CHF 1,298.00 | CHF 1,264.00 | 2.51K |
| 2026-06-29 | CHF 1,266.00 | -2.16% | CHF 1,294.00 | CHF 1,296.00 | CHF 1,266.00 | 1.67K |
| 2026-06-26 | CHF 1,294.00 | -2.12% | CHF 1,318.00 | CHF 1,318.00 | CHF 1,286.00 | 1.87K |
| 2026-06-25 | CHF 1,322.00 | -0.45% | CHF 1,320.00 | CHF 1,342.00 | CHF 1,314.00 | 2.02K |
| 2026-06-24 | CHF 1,328.00 | -0.90% | CHF 1,344.00 | CHF 1,344.00 | CHF 1,300.00 | 10.11K |
| 2026-06-23 | CHF 1,340.00 | -2.05% | CHF 1,356.00 | CHF 1,358.00 | CHF 1,318.00 | 1.48K |
| 2026-06-22 | CHF 1,368.00 | -0.87% | CHF 1,372.00 | CHF 1,372.00 | CHF 1,342.00 | 1.58K |
| 2026-06-19 | CHF 1,380.00 | -1.99% | CHF 1,382.00 | CHF 1,406.00 | CHF 1,366.00 | 4.76K |
| 2026-06-18 | CHF 1,408.00 | +1.88% | CHF 1,374.00 | CHF 1,408.00 | CHF 1,356.00 | 2.04K |
| 2026-06-17 | CHF 1,382.00 | -1.99% | CHF 1,410.00 | CHF 1,438.00 | CHF 1,376.00 | 2.19K |
| 2026-06-16 | CHF 1,410.00 | +1.00% | CHF 1,366.00 | CHF 1,416.00 | CHF 1,360.00 | 2.99K |
| 2026-06-15 | CHF 1,396.00 | +2.95% | CHF 1,392.00 | CHF 1,448.00 | CHF 1,380.00 | 2.88K |
| 2026-06-12 | CHF 1,356.00 | -0.29% | CHF 1,368.00 | CHF 1,390.00 | CHF 1,340.00 | 3.83K |
| 2026-06-11 | CHF 1,360.00 | -5.16% | CHF 1,410.00 | CHF 1,412.00 | CHF 1,344.00 | 4.78K |
| 2026-06-10 | CHF 1,434.00 | -2.58% | CHF 1,474.00 | CHF 1,474.00 | CHF 1,430.00 | 1.67K |
| 2026-06-09 | CHF 1,472.00 | +0.82% | CHF 1,466.00 | CHF 1,510.00 | CHF 1,456.00 | 3.17K |
| 2026-06-08 | CHF 1,460.00 | -1.88% | CHF 1,468.00 | CHF 1,472.00 | CHF 1,420.00 | 3.21K |
| 2026-06-05 | CHF 1,488.00 | -1.72% | CHF 1,508.00 | CHF 1,532.00 | CHF 1,488.00 | 2.31K |
| 2026-06-04 | CHF 1,514.00 | -0.53% | CHF 1,520.00 | CHF 1,532.00 | CHF 1,506.00 | 2.58K |
| 2026-06-03 | CHF 1,522.00 | -4.99% | CHF 1,604.00 | CHF 1,612.00 | CHF 1,512.00 | 2.98K |
| 2026-06-02 | CHF 1,602.00 | +1.26% | CHF 1,588.00 | CHF 1,644.00 | CHF 1,586.00 | 2.27K |
| 2026-06-01 | CHF 1,582.00 | -5.16% | CHF 1,660.00 | CHF 1,660.00 | CHF 1,576.00 | 1.64K |
| 2026-05-29 | CHF 1,668.00 | +3.47% | CHF 1,632.00 | CHF 1,668.00 | CHF 1,598.00 | 4.35K |
| 2026-05-28 | CHF 1,612.00 | -1.71% | CHF 1,622.00 | CHF 1,636.00 | CHF 1,596.00 | 1.12K |