Skip to main content
Interroll Holding AG (SWX:INRN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,320.00
0.00 (0.00%)
At close: Dec 5, 2025

Interroll Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,305.002,350.002,305.002,335.00-0.65%79
Dec 4, 20252,260.002,330.002,245.002,320.002,320.001.98%1,894
Dec 3, 20252,265.002,320.002,265.002,275.002,275.00-0.22%873
Dec 2, 20252,280.002,320.002,280.002,280.002,280.00-0.65%687
Dec 1, 20252,255.002,300.002,215.002,295.002,295.002.46%837
Nov 28, 20252,230.002,255.002,180.002,240.002,240.00-0.22%1,553
Nov 27, 20252,215.002,255.002,200.002,245.002,245.001.35%700
Nov 26, 20252,225.002,225.002,175.002,215.002,215.00-1,290
Nov 25, 20252,175.002,220.002,160.002,215.002,215.001.14%1,576
Nov 24, 20252,200.002,215.002,190.002,190.002,190.000.92%3,085
Nov 21, 20252,210.002,210.002,155.002,170.002,170.00-2.47%1,189
Nov 20, 20252,210.002,255.002,205.002,225.002,225.000.45%764
Nov 19, 20252,165.002,225.002,165.002,215.002,215.001.84%1,113
Nov 18, 20252,235.002,235.002,175.002,175.002,175.00-2.68%881
Nov 17, 20252,325.002,325.002,225.002,235.002,235.00-3.46%1,242
Nov 14, 20252,350.002,370.002,290.002,315.002,315.00-1.70%1,199
Nov 13, 20252,400.002,400.002,335.002,355.002,355.00-1.26%466
Nov 12, 20252,415.002,415.002,360.002,385.002,385.00-0.63%1,045
Nov 11, 20252,430.002,430.002,360.002,400.002,400.00-1.84%843
Nov 10, 20252,430.002,490.002,430.002,445.002,445.001.24%691
Nov 7, 20252,400.002,460.002,400.002,415.002,415.00-493
Nov 6, 20252,430.002,450.002,395.002,415.002,415.00-0.62%704
Nov 5, 20252,385.002,455.002,360.002,430.002,430.001.25%596
Nov 4, 20252,530.002,530.002,400.002,400.002,400.00-5.70%1,663
Nov 3, 20252,495.002,555.002,470.002,545.002,545.002.62%1,458
Oct 31, 20252,395.002,490.002,395.002,480.002,480.002.90%1,147
Oct 30, 20252,380.002,425.002,370.002,410.002,410.000.63%566
Oct 29, 20252,450.002,450.002,385.002,395.002,395.00-2.84%450
Oct 28, 20252,470.002,490.002,430.002,465.002,465.00-0.20%791
Oct 27, 20252,485.002,500.002,465.002,470.002,470.000.61%860
Oct 24, 20252,410.002,480.002,410.002,455.002,455.001.87%747
Oct 23, 20252,375.002,410.002,360.002,410.002,410.001.69%850
Oct 22, 20252,335.002,385.002,300.002,370.002,370.001.50%1,462
Oct 21, 20252,380.002,380.002,320.002,335.002,335.00-1.68%1,049
Oct 20, 20252,395.002,395.002,370.002,375.002,375.00-0.63%289
Oct 17, 20252,375.002,400.002,335.002,390.002,390.000.21%1,159
Oct 16, 20252,415.002,415.002,360.002,385.002,385.00-0.83%438
Oct 15, 20252,345.002,410.002,345.002,405.002,405.001.91%1,030
Oct 14, 20252,425.002,425.002,330.002,360.002,360.00-4.07%1,659
Oct 13, 20252,450.002,470.002,440.002,460.002,460.000.61%333
Oct 10, 20252,475.002,515.002,425.002,445.002,445.00-2.40%442
Oct 9, 20252,460.002,520.002,460.002,505.002,505.002.45%1,043
Oct 8, 20252,480.002,495.002,430.002,445.002,445.00-0.81%848
Oct 7, 20252,520.002,535.002,460.002,465.002,465.00-2.18%802
Oct 6, 20252,570.002,590.002,485.002,520.002,520.00-2.33%1,895
Oct 3, 20252,590.002,590.002,545.002,580.002,580.00-1,265
Oct 2, 20252,440.002,580.002,440.002,580.002,580.006.39%1,334
Oct 1, 20252,470.002,485.002,415.002,425.002,425.00-2.41%813
Sep 30, 20252,455.002,485.002,435.002,485.002,485.001.84%711
Sep 29, 20252,485.002,485.002,440.002,440.002,440.00-1.41%952
Sep 26, 20252,510.002,515.002,450.002,475.002,475.00-1.20%890
Sep 25, 20252,555.002,555.002,475.002,505.002,505.00-1.57%775
Sep 24, 20252,565.002,575.002,510.002,545.002,545.00-0.78%1,034
Sep 23, 20252,540.002,585.002,530.002,565.002,565.001.58%1,402
Sep 22, 20252,540.002,540.002,495.002,525.002,525.00-0.59%904
Sep 19, 20252,510.002,540.002,500.002,540.002,540.000.99%2,813
Sep 18, 20252,470.002,535.002,470.002,515.002,515.001.82%1,204
Sep 17, 20252,445.002,470.002,410.002,470.002,470.000.41%856
Sep 16, 20252,500.002,530.002,440.002,460.002,460.00-1.80%1,035
Sep 15, 20252,460.002,525.002,460.002,505.002,505.002.24%1,718
Sep 12, 20252,395.002,450.002,385.002,450.002,450.002.08%1,303
Sep 11, 20252,390.002,420.002,380.002,400.002,400.001.27%1,112
Sep 10, 20252,360.002,390.002,355.002,370.002,370.001.07%551
Sep 9, 20252,365.002,370.002,315.002,345.002,345.00-0.85%2,204
Sep 8, 20252,330.002,365.002,320.002,365.002,365.001.94%1,545
Sep 5, 20252,285.002,360.002,285.002,320.002,320.000.87%914
Sep 4, 20252,380.002,380.002,285.002,300.002,300.004.31%2,617
Sep 3, 20252,155.002,205.002,150.002,205.002,205.001.61%1,388
Sep 2, 20252,215.002,215.002,155.002,170.002,170.00-1.36%1,391
Sep 1, 20252,225.002,230.002,185.002,200.002,200.00-2.00%1,603
Aug 29, 20252,320.002,320.002,220.002,245.002,245.00-2.60%1,438
Aug 28, 20252,265.002,345.002,265.002,305.002,305.001.99%1,217
Aug 27, 20252,280.002,285.002,245.002,260.002,260.00-0.66%695
Aug 26, 20252,310.002,310.002,260.002,275.002,275.00-1.73%1,803
Aug 25, 20252,375.002,405.002,315.002,315.002,315.00-2.11%1,188
Aug 22, 20252,330.002,365.002,315.002,365.002,365.002.16%952
Aug 21, 20252,330.002,340.002,305.002,315.002,315.00-0.43%541
Aug 20, 20252,325.002,350.002,310.002,325.002,325.00-1.06%467
Aug 19, 20252,340.002,360.002,325.002,350.002,350.000.43%750
Aug 18, 20252,340.002,340.002,290.002,340.002,340.00-0.21%434
Aug 15, 20252,330.002,360.002,315.002,345.002,345.000.21%754
Aug 14, 20252,320.002,370.002,315.002,340.002,340.000.21%3,578
Aug 13, 20252,400.002,400.002,325.002,335.002,335.00-2.10%660
Aug 12, 20252,330.002,385.002,310.002,385.002,385.001.71%601
Aug 11, 20252,390.002,390.002,345.002,345.002,345.00-1.47%726
Aug 8, 20252,355.002,385.002,335.002,380.002,380.001.49%573
Aug 7, 20252,365.002,420.002,345.002,345.002,345.00-0.64%819
Aug 6, 20252,495.002,495.002,355.002,360.002,360.00-1.26%1,617
Aug 5, 20252,380.002,395.002,300.002,390.002,390.006.70%1,925
Aug 4, 20252,220.002,270.002,210.002,240.002,240.00-2.18%1,706
Jul 31, 20252,225.002,455.002,225.002,290.002,290.00-5.76%5,799
Jul 30, 20252,430.002,440.002,380.002,430.002,430.000.21%3,451
Jul 29, 20252,460.002,495.002,425.002,425.002,425.00-1.82%1,226
Jul 28, 20252,450.002,525.002,450.002,470.002,470.002.07%2,142
Jul 25, 20252,300.002,420.002,300.002,420.002,420.004.76%2,058
Jul 24, 20252,295.002,310.002,275.002,310.002,310.001.09%1,642
Jul 23, 20252,315.002,330.002,275.002,285.002,285.00-0.65%1,126
Jul 22, 20252,310.002,315.002,275.002,300.002,300.00-0.43%1,341
Jul 21, 20252,310.002,355.002,300.002,310.002,310.00-1,238
Jul 18, 20252,305.002,310.002,285.002,310.002,310.000.43%1,089