Skip to main content
Interroll Holding AG (SWX:INRN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
1,650.00
-18.00 (-1.08%)
Apr 28, 2026, 5:30 PM CET

Interroll Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,664.001,664.001,652.001,658.00--0.60%22
Apr 27, 20261,678.001,702.001,660.001,668.001,668.000.85%1,509
Apr 24, 20261,658.001,680.001,646.001,654.001,654.00-0.96%1,356
Apr 23, 20261,680.001,688.001,656.001,670.001,670.00-0.71%1,797
Apr 22, 20261,720.001,736.001,680.001,682.001,682.00-2.21%1,792
Apr 21, 20261,700.001,740.001,700.001,720.001,720.001.06%1,310
Apr 20, 20261,734.001,734.001,694.001,702.001,702.00-2.07%2,583
Apr 17, 20261,670.001,760.001,670.001,738.001,738.004.70%1,561
Apr 16, 20261,662.001,682.001,650.001,660.001,660.00-0.12%1,563
Apr 15, 20261,646.001,662.001,628.001,662.001,662.001.34%2,691
Apr 14, 20261,570.001,640.001,568.001,640.001,640.005.13%1,736
Apr 13, 20261,588.001,588.001,552.001,560.001,560.00-2.38%1,496
Apr 10, 20261,568.001,622.001,556.001,598.001,598.002.57%1,822
Apr 9, 20261,550.001,564.001,530.001,558.001,558.00-1,180
Apr 8, 20261,500.001,568.001,500.001,558.001,558.006.71%2,185
Apr 7, 20261,492.001,504.001,454.001,460.001,460.00-2.54%1,552
Apr 2, 20261,526.001,526.001,472.001,498.001,498.00-2.22%1,279
Apr 1, 20261,494.001,540.001,488.001,532.001,532.004.36%1,892
Mar 31, 20261,476.001,490.001,458.001,468.001,468.00-0.14%2,218
Mar 30, 20261,484.001,484.001,456.001,470.001,470.00-1.34%1,484
Mar 27, 20261,520.001,520.001,482.001,490.001,490.00-2.49%2,589
Mar 26, 20261,520.001,546.001,498.001,528.001,528.00-1,412
Mar 25, 20261,518.001,552.001,514.001,528.001,528.001.33%1,828
Mar 24, 20261,502.001,512.001,474.001,508.001,508.00-0.13%1,413
Mar 23, 20261,420.001,536.001,420.001,510.001,510.001.34%2,472
Mar 20, 20261,536.001,536.001,490.001,490.001,490.00-1.46%2,550
Mar 19, 20261,522.001,546.001,512.001,512.001,512.00-2.45%2,716
Mar 18, 20261,596.001,610.001,550.001,550.001,550.00-1.40%3,963
Mar 17, 20261,582.001,586.001,542.001,572.001,572.00-0.38%2,455
Mar 16, 20261,640.001,640.001,556.001,578.001,578.00-5.05%3,116
Mar 13, 20261,686.001,698.001,658.001,662.001,662.00-3.37%2,125
Mar 12, 20261,700.001,724.001,614.001,720.001,720.00-1.83%5,583
Mar 11, 20261,760.001,782.001,724.001,752.001,752.00-1.46%1,996
Mar 10, 20261,762.001,824.001,756.001,778.001,778.001.48%1,219
Mar 9, 20261,758.001,764.001,722.001,752.001,752.00-2.23%1,163
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