INFICON Holding AG (SWX:IFCN)
Switzerland
· Delayed Price · Currency is CHF 108.60
-2.60 (-2.34%)
At close: Mar 9, 2026
INFICON Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 107.40 | 109.60 | 106.00 | 108.60 | - | -2.34% | 28,100 |
| Mar 6, 2026 | 117.20 | 117.80 | 111.20 | 111.20 | 111.20 | -4.30% | 33,928 |
| Mar 5, 2026 | 118.80 | 120.00 | 116.20 | 116.20 | 116.20 | -1.53% | 16,518 |
| Mar 4, 2026 | 116.20 | 119.40 | 114.80 | 118.00 | 118.00 | 2.08% | 41,572 |
| Mar 3, 2026 | 114.00 | 116.20 | 112.20 | 115.60 | 115.60 | -2.20% | 39,657 |
| Mar 2, 2026 | 117.60 | 119.60 | 114.60 | 118.20 | 118.20 | -1.01% | 68,610 |
| Feb 27, 2026 | 119.00 | 119.60 | 115.80 | 119.40 | 119.40 | -0.17% | 47,995 |
| Feb 26, 2026 | 122.80 | 124.00 | 119.00 | 119.60 | 119.60 | -2.13% | 32,672 |
| Feb 25, 2026 | 121.40 | 123.00 | 121.40 | 122.20 | 122.20 | 0.66% | 14,778 |
| Feb 24, 2026 | 118.40 | 124.60 | 118.40 | 121.40 | 121.40 | 2.53% | 24,240 |
| Feb 23, 2026 | 118.40 | 119.20 | 117.00 | 118.40 | 118.40 | -1.50% | 14,159 |
| Feb 20, 2026 | 119.20 | 121.00 | 117.00 | 120.20 | 120.20 | 0.50% | 33,436 |
| Feb 19, 2026 | 121.60 | 121.80 | 118.60 | 119.60 | 119.60 | -2.29% | 31,964 |
| Feb 18, 2026 | 118.00 | 123.20 | 118.00 | 122.40 | 122.40 | 2.68% | 37,712 |
| Feb 17, 2026 | 118.40 | 120.00 | 116.40 | 119.20 | 119.20 | 0.34% | 34,224 |
| Feb 16, 2026 | 120.60 | 120.60 | 118.00 | 118.80 | 118.80 | -0.34% | 16,709 |
| Feb 13, 2026 | 120.00 | 121.00 | 118.40 | 119.20 | 119.20 | 0.85% | 35,139 |
| Feb 12, 2026 | 122.40 | 122.40 | 117.40 | 118.20 | 118.20 | -2.31% | 35,267 |
| Feb 11, 2026 | 119.40 | 122.20 | 117.60 | 121.00 | 121.00 | - | 32,088 |
| Feb 10, 2026 | 119.60 | 121.40 | 119.00 | 121.00 | 121.00 | 1.17% | 40,570 |
| Feb 9, 2026 | 120.60 | 120.60 | 118.40 | 119.60 | 119.60 | 0.50% | 32,514 |
| Feb 6, 2026 | 118.40 | 119.00 | 115.60 | 119.00 | 119.00 | 1.54% | 51,697 |
| Feb 5, 2026 | 118.60 | 119.40 | 116.60 | 117.20 | 117.20 | -0.85% | 56,320 |
| Feb 4, 2026 | 119.60 | 120.00 | 116.80 | 118.20 | 118.20 | -0.34% | 32,070 |
| Feb 3, 2026 | 123.60 | 123.60 | 117.80 | 118.60 | 118.60 | -2.47% | 22,996 |
| Feb 2, 2026 | 119.20 | 122.20 | 117.60 | 121.60 | 121.60 | -0.33% | 27,507 |
| Jan 30, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.29% | 34,422 |
| Jan 29, 2026 | 125.80 | 126.20 | 122.60 | 123.60 | 123.60 | -1.28% | 69,862 |
| Jan 28, 2026 | 130.00 | 132.00 | 125.20 | 125.20 | 125.20 | -3.10% | 86,358 |
| Jan 27, 2026 | 126.00 | 129.40 | 125.60 | 129.20 | 129.20 | 3.19% | 30,586 |
| Jan 26, 2026 | 127.00 | 127.00 | 124.40 | 125.20 | 125.20 | -2.03% | 43,044 |
| Jan 23, 2026 | 126.60 | 128.20 | 124.80 | 127.80 | 127.80 | 0.63% | 23,223 |
| Jan 22, 2026 | 127.00 | 127.80 | 125.80 | 127.00 | 127.00 | 0.79% | 27,342 |
| Jan 21, 2026 | 122.00 | 126.60 | 122.00 | 126.00 | 126.00 | 4.48% | 48,344 |
| Jan 20, 2026 | 118.80 | 121.80 | 117.00 | 120.60 | 120.60 | 6.73% | 55,028 |
| Jan 19, 2026 | 115.40 | 116.00 | 110.20 | 113.00 | 113.00 | -2.75% | 56,088 |
| Jan 16, 2026 | 113.20 | 116.40 | 111.80 | 116.20 | 116.20 | 2.11% | 53,148 |
| Jan 15, 2026 | 109.40 | 113.80 | 108.20 | 113.80 | 113.80 | 8.38% | 126,647 |
| Jan 14, 2026 | 105.40 | 106.60 | 103.20 | 105.00 | 105.00 | -0.57% | 28,980 |
| Jan 13, 2026 | 106.60 | 106.60 | 103.00 | 105.60 | 105.60 | -0.94% | 34,014 |
| Jan 12, 2026 | 107.60 | 108.20 | 105.20 | 106.60 | 106.60 | 0.38% | 14,750 |
| Jan 9, 2026 | 103.00 | 106.60 | 103.00 | 106.20 | 106.20 | 3.51% | 32,360 |
| Jan 8, 2026 | 105.00 | 105.00 | 102.40 | 102.60 | 102.60 | -2.84% | 17,873 |
| Jan 7, 2026 | 105.80 | 108.00 | 104.20 | 105.60 | 105.60 | 0.96% | 26,476 |
| Jan 6, 2026 | 103.00 | 105.00 | 101.80 | 104.60 | 104.60 | 0.38% | 29,049 |
| Jan 5, 2026 | 99.80 | 104.20 | 99.80 | 104.20 | 104.20 | 5.47% | 32,458 |
| Dec 30, 2025 | 96.90 | 99.20 | 96.90 | 98.80 | 98.80 | 0.61% | 18,597 |
| Dec 29, 2025 | 97.70 | 98.70 | 96.80 | 98.20 | 98.20 | 0.20% | 19,028 |
| Dec 23, 2025 | 97.00 | 98.30 | 97.00 | 98.00 | 98.00 | 0.31% | 19,172 |
| Dec 22, 2025 | 97.00 | 98.30 | 97.00 | 97.70 | 97.70 | 1.24% | 19,854 |
| Dec 19, 2025 | 97.40 | 97.40 | 95.60 | 96.50 | 96.50 | -1.53% | 46,547 |
| Dec 18, 2025 | 95.20 | 98.00 | 94.00 | 98.00 | 98.00 | 2.73% | 42,200 |
| Dec 17, 2025 | 99.00 | 99.00 | 95.40 | 95.40 | 95.40 | -2.85% | 31,146 |
| Dec 16, 2025 | 99.00 | 99.80 | 98.00 | 98.20 | 98.20 | -1.70% | 38,499 |
| Dec 15, 2025 | 99.10 | 99.90 | 98.00 | 99.90 | 99.90 | 0.20% | 28,905 |
| Dec 12, 2025 | 104.00 | 104.20 | 99.30 | 99.70 | 99.70 | -2.25% | 36,180 |
| Dec 11, 2025 | 102.20 | 103.40 | 101.80 | 102.00 | 102.00 | -0.20% | 21,446 |
| Dec 10, 2025 | 103.20 | 103.40 | 101.80 | 102.20 | 102.20 | -0.97% | 17,306 |
| Dec 9, 2025 | 105.00 | 105.40 | 103.20 | 103.20 | 103.20 | 0.19% | 26,949 |
| Dec 8, 2025 | 104.00 | 104.00 | 102.40 | 103.00 | 103.00 | -0.58% | 19,895 |
| 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 |