INFICON Holding AG (SWX:IFCN)
Switzerland
· Delayed Price · Currency is CHF 141.40
+0.40 (0.28%)
Apr 29, 2026, 10:04 AM CET
INFICON Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 140.00 | 141.40 | 137.60 | 141.00 | 141.00 | 0.28% | 88,195 |
| Apr 27, 2026 | 140.00 | 144.00 | 139.60 | 140.60 | 140.60 | 1.88% | 130,700 |
| Apr 24, 2026 | 130.00 | 138.80 | 129.20 | 138.00 | 138.00 | 6.32% | 104,423 |
| Apr 23, 2026 | 122.60 | 130.60 | 122.00 | 129.80 | 127.80 | 4.17% | 84,899 |
| Apr 22, 2026 | 124.20 | 127.00 | 124.00 | 124.60 | 122.68 | -0.16% | 41,005 |
| Apr 21, 2026 | 125.00 | 126.40 | 124.00 | 124.80 | 122.88 | 0.16% | 39,280 |
| Apr 20, 2026 | 124.20 | 125.80 | 124.00 | 124.60 | 122.68 | -0.95% | 69,656 |
| Apr 17, 2026 | 121.00 | 126.00 | 120.80 | 125.80 | 123.86 | 3.11% | 51,553 |
| Apr 16, 2026 | 122.40 | 123.20 | 121.20 | 122.00 | 120.12 | 0.16% | 41,221 |
| Apr 15, 2026 | 118.80 | 123.80 | 118.80 | 121.80 | 119.92 | 2.87% | 34,903 |
| Apr 14, 2026 | 115.80 | 119.60 | 115.20 | 118.40 | 116.58 | 2.96% | 26,425 |
| Apr 13, 2026 | 112.60 | 115.60 | 112.40 | 115.00 | 113.23 | 0.17% | 27,476 |
| Apr 10, 2026 | 112.40 | 115.80 | 111.40 | 114.80 | 113.03 | 3.24% | 36,415 |
| Apr 9, 2026 | 108.80 | 111.20 | 107.80 | 111.20 | 109.49 | 1.28% | 44,622 |
| Apr 8, 2026 | 111.00 | 112.40 | 108.80 | 109.80 | 108.11 | 5.37% | 41,322 |
| Apr 7, 2026 | 105.40 | 108.00 | 104.00 | 104.20 | 102.59 | -1.14% | 35,971 |
| Apr 2, 2026 | 103.20 | 105.60 | 101.00 | 105.40 | 103.78 | -0.38% | 34,250 |
| Apr 1, 2026 | 106.60 | 107.40 | 104.60 | 105.80 | 104.17 | 6.44% | 73,714 |
| Mar 31, 2026 | 96.50 | 100.20 | 95.60 | 99.40 | 97.87 | 3.33% | 49,374 |
| Mar 30, 2026 | 97.10 | 98.90 | 95.70 | 96.20 | 94.72 | -1.43% | 23,811 |
| Mar 27, 2026 | 102.20 | 102.20 | 96.50 | 97.60 | 96.10 | -5.24% | 48,239 |
| Mar 26, 2026 | 102.00 | 103.60 | 101.20 | 103.00 | 101.41 | -0.19% | 44,412 |
| Mar 25, 2026 | 99.10 | 103.60 | 97.70 | 103.20 | 101.61 | 5.41% | 92,765 |
| Mar 24, 2026 | 100.00 | 100.20 | 93.00 | 97.90 | 96.39 | -10.35% | 179,987 |
| Mar 23, 2026 | 105.00 | 112.00 | 103.60 | 109.20 | 107.52 | 1.49% | 42,881 |
| Mar 20, 2026 | 111.00 | 111.00 | 107.00 | 107.60 | 105.94 | -1.65% | 48,654 |
| Mar 19, 2026 | 108.20 | 110.80 | 108.20 | 109.40 | 107.71 | -2.32% | 25,243 |
| Mar 18, 2026 | 112.60 | 115.60 | 111.40 | 112.00 | 110.27 | 0.54% | 27,465 |
| Mar 17, 2026 | 109.40 | 112.40 | 107.80 | 111.40 | 109.68 | 0.91% | 37,213 |
| Mar 16, 2026 | 111.20 | 112.40 | 109.60 | 110.40 | 108.70 | -0.90% | 22,805 |
| Mar 13, 2026 | 114.20 | 114.20 | 110.60 | 111.40 | 109.68 | -2.28% | 24,615 |
| Mar 12, 2026 | 112.80 | 115.40 | 112.60 | 114.00 | 112.24 | - | 17,458 |
| Mar 11, 2026 | 112.60 | 115.00 | 111.60 | 114.00 | 112.24 | 0.53% | 34,209 |
| Mar 10, 2026 | 109.80 | 114.80 | 109.40 | 113.40 | 111.65 | 4.42% | 21,029 |
| Mar 9, 2026 | 107.40 | 109.60 | 106.00 | 108.60 | 106.93 | -2.34% | 28,040 |
| Mar 6, 2026 | 117.20 | 117.80 | 111.20 | 111.20 | 109.49 | -4.30% | 33,928 |
| Mar 5, 2026 | 118.80 | 120.00 | 116.20 | 116.20 | 114.41 | -1.53% | 16,518 |
| Mar 4, 2026 | 116.20 | 119.40 | 114.80 | 118.00 | 116.18 | 2.08% | 41,572 |
| Mar 3, 2026 | 114.00 | 116.20 | 112.20 | 115.60 | 113.82 | -2.20% | 39,657 |
| Mar 2, 2026 | 117.60 | 119.60 | 114.60 | 118.20 | 116.38 | -1.01% | 68,610 |
| Feb 27, 2026 | 119.00 | 119.60 | 115.80 | 119.40 | 117.56 | -0.17% | 47,995 |
| Feb 26, 2026 | 122.80 | 124.00 | 119.00 | 119.60 | 117.76 | -2.13% | 32,672 |
| Feb 25, 2026 | 121.40 | 123.00 | 121.40 | 122.20 | 120.32 | 0.66% | 14,778 |
| Feb 24, 2026 | 118.40 | 124.60 | 118.40 | 121.40 | 119.53 | 2.53% | 24,240 |
| Feb 23, 2026 | 118.40 | 119.20 | 117.00 | 118.40 | 116.58 | -1.50% | 14,159 |
| Feb 20, 2026 | 119.20 | 121.00 | 117.00 | 120.20 | 118.35 | 0.50% | 33,436 |
| Feb 19, 2026 | 121.60 | 121.80 | 118.60 | 119.60 | 117.76 | -2.29% | 31,964 |
| Feb 18, 2026 | 118.00 | 123.20 | 118.00 | 122.40 | 120.51 | 2.68% | 37,712 |
| Feb 17, 2026 | 118.40 | 120.00 | 116.40 | 119.20 | 117.36 | 0.34% | 34,224 |
| Feb 16, 2026 | 120.60 | 120.60 | 118.00 | 118.80 | 116.97 | -0.34% | 16,709 |
| Feb 13, 2026 | 120.00 | 121.00 | 118.40 | 119.20 | 117.36 | 0.85% | 35,139 |
| Feb 12, 2026 | 122.40 | 122.40 | 117.40 | 118.20 | 116.38 | -2.31% | 35,267 |
| Feb 11, 2026 | 119.40 | 122.20 | 117.60 | 121.00 | 119.14 | - | 32,088 |
| Feb 10, 2026 | 119.60 | 121.40 | 119.00 | 121.00 | 119.14 | 1.17% | 40,570 |
| Feb 9, 2026 | 120.60 | 120.60 | 118.40 | 119.60 | 117.76 | 0.50% | 32,514 |
| Feb 6, 2026 | 118.40 | 119.00 | 115.60 | 119.00 | 117.17 | 1.54% | 51,697 |
| Feb 5, 2026 | 118.60 | 119.40 | 116.60 | 117.20 | 115.39 | -0.85% | 56,320 |
| Feb 4, 2026 | 119.60 | 120.00 | 116.80 | 118.20 | 116.38 | -0.34% | 32,070 |
| Feb 3, 2026 | 123.60 | 123.60 | 117.80 | 118.60 | 116.77 | -2.47% | 22,996 |
| Feb 2, 2026 | 119.20 | 122.20 | 117.60 | 121.60 | 119.73 | -0.33% | 27,507 |
| Jan 30, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 120.12 | -1.29% | 34,422 |
| Jan 29, 2026 | 125.80 | 126.20 | 122.60 | 123.60 | 121.70 | -1.28% | 69,862 |
| Jan 28, 2026 | 130.00 | 132.00 | 125.20 | 125.20 | 123.27 | -3.10% | 86,358 |
| Jan 27, 2026 | 126.00 | 129.40 | 125.60 | 129.20 | 127.21 | 3.19% | 30,586 |
| Jan 26, 2026 | 127.00 | 127.00 | 124.40 | 125.20 | 123.27 | -2.03% | 43,044 |
| Jan 23, 2026 | 126.60 | 128.20 | 124.80 | 127.80 | 125.83 | 0.63% | 23,223 |
| Jan 22, 2026 | 127.00 | 127.80 | 125.80 | 127.00 | 125.04 | 0.79% | 27,342 |
| Jan 21, 2026 | 122.00 | 126.60 | 122.00 | 126.00 | 124.06 | 4.48% | 48,344 |
| Jan 20, 2026 | 118.80 | 121.80 | 117.00 | 120.60 | 118.74 | 6.73% | 55,028 |
| Jan 19, 2026 | 115.40 | 116.00 | 110.20 | 113.00 | 111.26 | -2.75% | 56,088 |
| Jan 16, 2026 | 113.20 | 116.40 | 111.80 | 116.20 | 114.41 | 2.11% | 53,148 |
| Jan 15, 2026 | 109.40 | 113.80 | 108.20 | 113.80 | 112.05 | 8.38% | 126,647 |
| Jan 14, 2026 | 105.40 | 106.60 | 103.20 | 105.00 | 103.38 | -0.57% | 28,980 |
| Jan 13, 2026 | 106.60 | 106.60 | 103.00 | 105.60 | 103.97 | -0.94% | 34,014 |
| Jan 12, 2026 | 107.60 | 108.20 | 105.20 | 106.60 | 104.96 | 0.38% | 14,750 |
| Jan 9, 2026 | 103.00 | 106.60 | 103.00 | 106.20 | 104.56 | 3.51% | 32,360 |
| Jan 8, 2026 | 105.00 | 105.00 | 102.40 | 102.60 | 101.02 | -2.84% | 17,873 |
| Jan 7, 2026 | 105.80 | 108.00 | 104.20 | 105.60 | 103.97 | 0.96% | 26,476 |
| Jan 6, 2026 | 103.00 | 105.00 | 101.80 | 104.60 | 102.99 | 0.38% | 29,049 |
| Jan 5, 2026 | 99.80 | 104.20 | 99.80 | 104.20 | 102.59 | 5.47% | 32,458 |
| Dec 30, 2025 | 96.90 | 99.20 | 96.90 | 98.80 | 97.28 | 0.61% | 18,597 |
| Dec 29, 2025 | 97.70 | 98.70 | 96.80 | 98.20 | 96.69 | 0.20% | 19,028 |
| Dec 23, 2025 | 97.00 | 98.30 | 97.00 | 98.00 | 96.49 | 0.31% | 19,172 |
| Dec 22, 2025 | 97.00 | 98.30 | 97.00 | 97.70 | 96.19 | 1.24% | 19,854 |
| Dec 19, 2025 | 97.40 | 97.40 | 95.60 | 96.50 | 95.01 | -1.53% | 46,547 |
| Dec 18, 2025 | 95.20 | 98.00 | 94.00 | 98.00 | 96.49 | 2.73% | 42,200 |
| Dec 17, 2025 | 99.00 | 99.00 | 95.40 | 95.40 | 93.93 | -2.85% | 31,146 |
| Dec 16, 2025 | 99.00 | 99.80 | 98.00 | 98.20 | 96.69 | -1.70% | 38,499 |
| Dec 15, 2025 | 99.10 | 99.90 | 98.00 | 99.90 | 98.36 | 0.20% | 28,905 |
| Dec 12, 2025 | 104.00 | 104.20 | 99.30 | 99.70 | 98.16 | -2.25% | 36,180 |
| Dec 11, 2025 | 102.20 | 103.40 | 101.80 | 102.00 | 100.43 | -0.20% | 21,446 |
| Dec 10, 2025 | 103.20 | 103.40 | 101.80 | 102.20 | 100.63 | -0.97% | 17,306 |
| Dec 9, 2025 | 105.00 | 105.40 | 103.20 | 103.20 | 101.61 | 0.19% | 26,949 |
| Dec 8, 2025 | 104.00 | 104.00 | 102.40 | 103.00 | 101.41 | -0.58% | 19,895 |
| Dec 5, 2025 | 104.20 | 104.80 | 102.60 | 103.60 | 102.00 | -0.58% | 22,903 |
| Dec 4, 2025 | 102.80 | 104.60 | 102.60 | 104.20 | 102.59 | 1.76% | 36,229 |
| Dec 3, 2025 | 101.00 | 103.20 | 100.80 | 102.40 | 100.82 | 1.79% | 28,581 |
| Dec 2, 2025 | 99.40 | 101.00 | 99.40 | 100.60 | 99.05 | -0.40% | 20,606 |
| Dec 1, 2025 | 100.60 | 101.60 | 99.30 | 101.00 | 99.44 | 0.60% | 26,463 |
| Nov 28, 2025 | 97.60 | 100.40 | 97.20 | 100.40 | 98.85 | 2.76% | 41,645 |