Skip to main content
Interroll Holding AG (SWX:INRN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
1,752.00
-40.00 (-2.23%)
Mar 9, 2026, 5:31 PM CET

Interroll Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,758.001,758.001,722.001,754.00--2.12%154
Mar 6, 20261,810.001,816.001,784.001,792.001,792.00-0.55%1,522
Mar 5, 20261,858.001,858.001,802.001,802.001,802.00-2.17%1,295
Mar 4, 20261,850.001,878.001,828.001,842.001,842.00-0.32%1,534
Mar 3, 20261,890.001,890.001,822.001,848.001,848.00-2.74%1,948
Mar 2, 20261,916.001,920.001,884.001,900.001,900.00-1.76%2,651
Feb 27, 20261,932.001,964.001,916.001,934.001,934.000.62%2,039
Feb 26, 20261,940.001,948.001,922.001,922.001,922.00-0.93%1,148
Feb 25, 20261,956.001,956.001,926.001,940.001,940.00-0.92%1,601
Feb 24, 20261,950.001,984.001,944.001,958.001,958.00-0.10%1,247
Feb 23, 20261,982.001,986.001,944.001,960.001,960.00-2.00%1,030
Feb 20, 20262,010.002,010.001,962.002,000.002,000.00-1,832
Feb 19, 20262,000.002,000.001,970.002,000.002,000.00-0.50%1,743
Feb 18, 20261,980.002,010.001,960.002,010.002,010.001.01%916
Feb 17, 20261,976.001,990.001,944.001,990.001,990.000.30%1,082
Feb 16, 20261,994.002,000.001,964.001,984.001,984.00-1,141
Feb 13, 20261,978.002,005.001,976.001,984.001,984.000.71%989
Feb 12, 20262,010.002,050.001,968.001,970.001,970.00-1.50%1,886
Feb 11, 20261,962.002,035.001,942.002,000.002,000.001.63%1,938
Feb 10, 20261,948.001,968.001,920.001,968.001,968.001.55%1,296
Feb 9, 20261,968.001,968.001,922.001,938.001,938.00-0.62%1,582
Feb 6, 20261,948.001,978.001,900.001,950.001,950.00-0.81%2,469
Feb 5, 20261,850.001,966.001,840.001,966.001,966.006.62%2,629
Feb 4, 20261,870.001,880.001,842.001,844.001,844.00-2.23%3,216
Feb 3, 20261,886.001,898.001,844.001,886.001,886.001.51%1,922
Feb 2, 20261,860.001,864.001,828.001,858.001,858.00-0.11%1,060
Jan 30, 20261,878.001,878.001,840.001,860.001,860.000.54%3,731
Jan 29, 20261,860.001,966.001,694.001,850.001,850.00-8.64%9,595
Jan 28, 20262,065.002,065.002,005.002,025.002,025.00-1.70%1,364
Jan 27, 20262,050.002,060.002,015.002,060.002,060.000.98%2,652
Jan 26, 20262,090.002,090.002,025.002,040.002,040.00-2.63%2,106
Jan 23, 20262,125.002,125.002,085.002,095.002,095.00-0.95%1,553
Jan 22, 20262,030.002,115.002,020.002,115.002,115.004.19%1,980
Jan 21, 20262,075.002,075.001,954.002,030.002,030.00-1.69%3,140
Jan 20, 20262,100.002,105.002,045.002,065.002,065.00-2.36%2,937
Jan 19, 20262,145.002,165.002,080.002,115.002,115.00-2.76%1,800
Jan 16, 20262,360.002,365.002,175.002,175.002,175.00-8.42%2,977
Jan 15, 20262,305.002,375.002,305.002,375.002,375.002.59%1,396
Jan 14, 20262,330.002,365.002,290.002,315.002,315.00-0.43%1,600
Jan 13, 20262,310.002,340.002,300.002,325.002,325.000.87%756
Jan 12, 20262,295.002,305.002,265.002,305.002,305.001.10%700
Jan 9, 20262,260.002,305.002,260.002,280.002,280.000.22%1,436
Jan 8, 20262,290.002,290.002,215.002,275.002,275.00-0.66%811
Jan 7, 20262,290.002,310.002,265.002,290.002,290.001.10%881
Jan 6, 20262,260.002,265.002,225.002,265.002,265.000.44%948
Jan 5, 20262,225.002,270.002,155.002,255.002,255.002.50%1,267
Dec 30, 20252,215.002,215.002,165.002,200.002,200.00-511
Dec 29, 20252,205.002,225.002,165.002,200.002,200.000.46%625
Dec 23, 20252,160.002,205.002,160.002,190.002,190.000.92%802
Dec 22, 20252,140.002,195.002,120.002,170.002,170.001.17%755
Dec 19, 20252,105.002,145.002,070.002,145.002,145.001.18%3,845
Dec 18, 20252,135.002,155.002,115.002,120.002,120.00-1.40%4,826
Dec 17, 20252,210.002,225.002,130.002,150.002,150.00-3.37%1,688
Dec 16, 20252,245.002,260.002,220.002,225.002,225.00-0.89%1,187
Dec 15, 20252,230.002,250.002,200.002,245.002,245.000.22%1,351
Dec 12, 20252,235.002,285.002,235.002,240.002,240.00-1,590
Dec 11, 20252,225.002,265.002,225.002,240.002,240.001.13%683
Dec 10, 20252,215.002,245.002,195.002,215.002,215.00-1.12%1,216
Dec 9, 20252,285.002,325.002,215.002,240.002,240.00-2.61%1,456
Dec 8, 20252,305.002,330.002,290.002,300.002,300.00-0.86%737
Dec 5, 20252,305.002,350.002,305.002,320.002,320.00-368
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