INFICON Holding AG (SWX:IFCN)
Switzerland
· Delayed Price · Currency is CHF 103.60
-0.60 (-0.58%)
At close: Dec 5, 2025
INFICON Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.20 | 104.80 | 102.60 | 103.60 | 103.60 | -0.58% | 22,903 |
| Dec 4, 2025 | 102.80 | 104.60 | 102.60 | 104.20 | 104.20 | 1.76% | 36,229 |
| Dec 3, 2025 | 101.00 | 103.20 | 100.80 | 102.40 | 102.40 | 1.79% | 28,581 |
| Dec 2, 2025 | 99.40 | 101.00 | 99.40 | 100.60 | 100.60 | -0.40% | 20,606 |
| Dec 1, 2025 | 100.60 | 101.60 | 99.30 | 101.00 | 101.00 | 0.60% | 26,463 |
| Nov 28, 2025 | 97.60 | 100.40 | 97.20 | 100.40 | 100.40 | 2.76% | 41,645 |
| Nov 27, 2025 | 97.80 | 98.30 | 96.90 | 97.70 | 97.70 | 0.41% | 51,030 |
| Nov 26, 2025 | 97.20 | 97.80 | 96.40 | 97.30 | 97.30 | 0.83% | 37,759 |
| Nov 25, 2025 | 95.70 | 96.80 | 95.30 | 96.50 | 96.50 | 1.05% | 45,317 |
| Nov 24, 2025 | 95.40 | 96.10 | 93.50 | 95.50 | 95.50 | 1.70% | 54,507 |
| Nov 21, 2025 | 97.80 | 98.90 | 93.90 | 93.90 | 93.90 | -5.82% | 76,627 |
| Nov 20, 2025 | 99.10 | 104.80 | 99.10 | 99.70 | 99.70 | 1.32% | 63,423 |
| Nov 19, 2025 | 97.00 | 98.90 | 96.80 | 98.40 | 98.40 | 1.65% | 37,837 |
| Nov 18, 2025 | 97.30 | 98.90 | 96.50 | 96.80 | 96.80 | -2.32% | 36,624 |
| Nov 17, 2025 | 99.50 | 100.80 | 98.40 | 99.10 | 99.10 | - | 34,895 |
| Nov 14, 2025 | 97.60 | 99.60 | 95.70 | 99.10 | 99.10 | 1.85% | 44,399 |
| Nov 13, 2025 | 99.80 | 101.00 | 97.30 | 97.30 | 97.30 | -3.09% | 61,553 |
| Nov 12, 2025 | 102.00 | 102.40 | 99.40 | 100.40 | 100.40 | -0.99% | 40,021 |
| Nov 11, 2025 | 96.40 | 101.40 | 96.40 | 101.40 | 101.40 | 5.30% | 54,620 |
| Nov 10, 2025 | 96.10 | 97.70 | 96.00 | 96.30 | 96.30 | 1.58% | 19,042 |
| Nov 7, 2025 | 94.70 | 96.00 | 94.50 | 94.80 | 94.80 | 0.42% | 26,649 |
| Nov 6, 2025 | 96.20 | 97.00 | 94.20 | 94.40 | 94.40 | -3.08% | 41,236 |
| Nov 5, 2025 | 95.30 | 97.40 | 94.50 | 97.40 | 97.40 | 2.42% | 46,534 |
| Nov 4, 2025 | 95.60 | 96.00 | 94.50 | 95.10 | 95.10 | -2.36% | 42,994 |
| Nov 3, 2025 | 97.20 | 98.50 | 96.00 | 97.40 | 97.40 | 1.04% | 28,878 |
| Oct 31, 2025 | 96.70 | 97.80 | 96.40 | 96.40 | 96.40 | -0.72% | 77,258 |
| Oct 30, 2025 | 93.00 | 97.10 | 93.00 | 97.10 | 97.10 | 4.41% | 65,137 |
| Oct 29, 2025 | 92.00 | 94.10 | 92.00 | 93.00 | 93.00 | 0.65% | 19,813 |
| Oct 28, 2025 | 93.20 | 94.00 | 92.20 | 92.40 | 92.40 | -1.60% | 30,403 |
| Oct 27, 2025 | 96.00 | 96.20 | 92.70 | 93.90 | 93.90 | -2.49% | 39,446 |
| Oct 24, 2025 | 96.50 | 97.60 | 94.80 | 96.30 | 96.30 | -1.73% | 44,639 |
| Oct 23, 2025 | 93.00 | 99.70 | 91.20 | 98.00 | 98.00 | - | 65,374 |
| Oct 22, 2025 | 99.60 | 99.60 | 96.00 | 98.00 | 98.00 | -2.00% | 76,582 |
| Oct 21, 2025 | 99.90 | 100.20 | 98.50 | 100.00 | 100.00 | 0.50% | 26,232 |
| Oct 20, 2025 | 100.20 | 100.20 | 97.80 | 99.50 | 99.50 | 0.91% | 34,362 |
| Oct 17, 2025 | 98.90 | 99.80 | 96.50 | 98.60 | 98.60 | -1.60% | 31,865 |
| Oct 16, 2025 | 102.40 | 102.40 | 99.30 | 100.20 | 100.20 | -2.91% | 22,965 |
| Oct 15, 2025 | 103.20 | 103.80 | 101.60 | 103.20 | 103.20 | 2.99% | 25,877 |
| Oct 14, 2025 | 100.00 | 100.20 | 97.90 | 100.20 | 100.20 | - | 19,214 |
| Oct 13, 2025 | 100.80 | 101.00 | 99.20 | 100.20 | 100.20 | 0.20% | 15,859 |
| Oct 10, 2025 | 103.20 | 103.20 | 100.00 | 100.00 | 100.00 | -2.72% | 22,302 |
| Oct 9, 2025 | 103.20 | 103.20 | 102.00 | 102.80 | 102.80 | 0.78% | 18,251 |
| Oct 8, 2025 | 103.00 | 103.20 | 101.00 | 102.00 | 102.00 | -1.16% | 19,807 |
| Oct 7, 2025 | 102.80 | 105.80 | 102.80 | 103.20 | 103.20 | -0.19% | 27,308 |
| Oct 6, 2025 | 101.00 | 104.00 | 100.00 | 103.40 | 103.40 | 2.58% | 37,599 |
| Oct 3, 2025 | 102.00 | 102.00 | 99.90 | 100.80 | 100.80 | -0.79% | 24,694 |
| Oct 2, 2025 | 98.10 | 102.20 | 97.90 | 101.60 | 101.60 | 7.06% | 43,136 |
| Oct 1, 2025 | 93.60 | 94.90 | 92.70 | 94.90 | 94.90 | 1.17% | 26,547 |
| Sep 30, 2025 | 94.00 | 94.70 | 92.60 | 93.80 | 93.80 | 0.21% | 115,341 |
| Sep 29, 2025 | 95.20 | 95.20 | 92.60 | 93.60 | 93.60 | -1.06% | 48,048 |
| Sep 26, 2025 | 100.20 | 100.40 | 94.60 | 94.60 | 94.60 | -5.59% | 47,608 |
| Sep 25, 2025 | 101.00 | 101.40 | 99.40 | 100.20 | 100.20 | -0.40% | 35,492 |
| Sep 24, 2025 | 99.80 | 100.60 | 98.80 | 100.60 | 100.60 | 0.20% | 71,032 |
| Sep 23, 2025 | 99.20 | 101.60 | 98.40 | 100.40 | 100.40 | 1.62% | 44,172 |
| Sep 22, 2025 | 97.50 | 98.80 | 97.30 | 98.80 | 98.80 | 1.54% | 46,005 |
| Sep 19, 2025 | 99.10 | 99.10 | 97.30 | 97.30 | 97.30 | -2.21% | 63,446 |
| Sep 18, 2025 | 97.50 | 101.60 | 97.50 | 99.50 | 99.50 | 1.84% | 125,522 |
| Sep 17, 2025 | 96.90 | 97.70 | 96.10 | 97.70 | 97.70 | 0.93% | 53,581 |
| Sep 16, 2025 | 95.80 | 98.30 | 95.80 | 96.80 | 96.80 | 1.36% | 46,683 |
| Sep 15, 2025 | 93.70 | 96.20 | 93.70 | 95.50 | 95.50 | 1.92% | 27,339 |
| Sep 12, 2025 | 93.20 | 94.40 | 92.90 | 93.70 | 93.70 | 0.54% | 16,864 |
| Sep 11, 2025 | 92.90 | 93.90 | 92.50 | 93.20 | 93.20 | 0.65% | 15,600 |
| Sep 10, 2025 | 94.90 | 95.20 | 92.40 | 92.60 | 92.60 | -1.49% | 49,971 |
| Sep 9, 2025 | 95.00 | 95.00 | 93.50 | 94.00 | 94.00 | -0.21% | 21,188 |
| Sep 8, 2025 | 95.00 | 95.00 | 93.30 | 94.20 | 94.20 | 0.86% | 14,111 |
| Sep 5, 2025 | 93.90 | 94.80 | 93.00 | 93.40 | 93.40 | -0.43% | 21,498 |
| Sep 4, 2025 | 94.30 | 95.20 | 93.20 | 93.80 | 93.80 | 0.54% | 25,609 |
| Sep 3, 2025 | 93.00 | 94.20 | 92.90 | 93.30 | 93.30 | 0.32% | 29,905 |
| Sep 2, 2025 | 95.50 | 96.00 | 92.00 | 93.00 | 93.00 | -2.72% | 38,564 |
| Sep 1, 2025 | 95.00 | 96.90 | 94.60 | 95.60 | 95.60 | 0.63% | 32,576 |
| Aug 29, 2025 | 95.60 | 96.10 | 94.50 | 95.00 | 95.00 | -0.94% | 29,610 |
| Aug 28, 2025 | 95.50 | 96.20 | 94.90 | 95.90 | 95.90 | 1.05% | 22,234 |
| Aug 27, 2025 | 94.20 | 95.40 | 94.00 | 94.90 | 94.90 | - | 20,962 |
| Aug 26, 2025 | 95.90 | 96.40 | 94.30 | 94.90 | 94.90 | -1.35% | 29,512 |
| Aug 25, 2025 | 97.40 | 97.70 | 95.90 | 96.20 | 96.20 | -1.43% | 28,265 |
| Aug 22, 2025 | 94.30 | 97.70 | 94.30 | 97.60 | 97.60 | 3.17% | 30,378 |
| Aug 21, 2025 | 95.40 | 95.90 | 94.60 | 94.60 | 94.60 | -0.42% | 26,265 |
| Aug 20, 2025 | 95.10 | 96.20 | 94.40 | 95.00 | 95.00 | -0.73% | 34,876 |
| Aug 19, 2025 | 93.50 | 96.00 | 93.50 | 95.70 | 95.70 | 2.24% | 29,259 |
| Aug 18, 2025 | 94.10 | 94.10 | 92.10 | 93.60 | 93.60 | 0.65% | 30,328 |
| Aug 15, 2025 | 94.00 | 94.30 | 92.10 | 93.00 | 93.00 | -1.06% | 40,925 |
| Aug 14, 2025 | 94.90 | 95.50 | 93.50 | 94.00 | 94.00 | -1.47% | 30,910 |
| Aug 13, 2025 | 98.40 | 99.40 | 94.90 | 95.40 | 95.40 | -2.65% | 51,733 |
| Aug 12, 2025 | 96.30 | 98.30 | 95.10 | 98.00 | 98.00 | 2.08% | 30,368 |
| Aug 11, 2025 | 97.60 | 98.20 | 96.00 | 96.00 | 96.00 | -1.64% | 15,220 |
| Aug 8, 2025 | 97.00 | 98.10 | 96.40 | 97.60 | 97.60 | 0.62% | 28,997 |
| Aug 7, 2025 | 95.90 | 97.60 | 95.90 | 97.00 | 97.00 | 1.46% | 51,644 |
| Aug 6, 2025 | 98.00 | 98.20 | 95.40 | 95.60 | 95.60 | -2.25% | 26,667 |
| Aug 5, 2025 | 100.00 | 100.20 | 97.80 | 97.80 | 97.80 | -0.91% | 55,975 |
| Aug 4, 2025 | 95.00 | 99.40 | 94.90 | 98.70 | 98.70 | 0.30% | 50,047 |
| Jul 31, 2025 | 101.40 | 104.00 | 98.40 | 98.40 | 98.40 | -4.09% | 67,858 |
| Jul 30, 2025 | 100.00 | 105.20 | 98.60 | 102.60 | 102.60 | -6.39% | 80,037 |
| Jul 29, 2025 | 109.60 | 110.40 | 108.00 | 109.60 | 109.60 | 0.18% | 45,175 |
| Jul 28, 2025 | 109.40 | 110.80 | 109.00 | 109.40 | 109.40 | 1.30% | 19,016 |
| Jul 25, 2025 | 107.40 | 108.00 | 106.80 | 108.00 | 108.00 | 0.19% | 23,018 |
| Jul 24, 2025 | 107.00 | 108.60 | 105.80 | 107.80 | 107.80 | 1.51% | 27,849 |
| Jul 23, 2025 | 108.20 | 108.80 | 106.00 | 106.20 | 106.20 | -1.48% | 41,726 |
| Jul 22, 2025 | 109.40 | 109.40 | 106.80 | 107.80 | 107.80 | -2.18% | 65,822 |
| Jul 21, 2025 | 111.20 | 111.80 | 109.20 | 110.20 | 110.20 | -1.08% | 18,888 |
| Jul 18, 2025 | 111.60 | 112.60 | 110.40 | 111.40 | 111.40 | -0.54% | 26,457 |