INFICON Holding AG - 0QK5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	103.2	104.2	104.2	104.4	102.8	1,042
December 03, 2025	101.8	102.4	102.4	102.8	101.4	2,406
December 02, 2025	100.4	100.4	100.4	100.8	99.88	2,652
December 01, 2025	100.8	100.82	100.82	101.1	99.9	7,816
November 28, 2025	97.7	99.9	99.9	100.4	97.3	14,536
November 27, 2025	98.15	97.7	97.7	98.15	97	6,175
November 26, 2025	97.7	97.65	97.65	97.7	96.65	3,281
November 25, 2025	96.2	95.89	95.89	96.75	95.72	7,808
November 24, 2025	94.6	94.8	94.8	95.5	93.5	3,458
November 21, 2025	98.2	94.57	94.57	98.2	93.9	14,129
November 20, 2025	104.4	103.2	103.2	104.6	99.4	4,562
November 19, 2025	97.7	97.95	97.95	98.7	97	39,894
November 18, 2025	98.35	97.75	97.75	98.9	96.5	8,200
November 17, 2025	99.5	99.5	99.5	99.57	98.8	5,148
November 14, 2025	96.6	95.94	95.94	99.4	95.94	13,357
November 13, 2025	100.6	97.3	97.3	100.6	97.3	30,661
November 12, 2025	102	100.06	100.06	102.4	99.5	4,853
November 11, 2025	96.5	101.28	101.28	101.28	96.5	13,997
November 10, 2025	96.5	96.47	96.47	97.3	96.3	976
November 07, 2025	95.4	94.83	94.83	95.8	94.8	9,649
November 06, 2025	96.6	95.26	95.26	96.6	94	11,112
November 05, 2025	95.2	96.05	96.05	97.4	94.5	19,070
November 04, 2025	95.9	95.11	95.11	95.9	93.48	16,234
November 03, 2025	96.25	98.15	98.15	98.28	96.25	2,287
October 31, 2025	97.3	96.6	96.6	97.5	96.4	10,746
October 30, 2025	93.8	94.51	94.51	96.25	93.8	9,829
October 29, 2025	93.6	93.27	93.27	93.7	92.5	3,647
October 28, 2025	92.9	92.74	92.74	94	92.74	3,471
October 27, 2025	95	94.1	94.1	95	93.9	1,289
October 24, 2025	97.5	95.83	95.83	97.5	95.2	4,461
October 23, 2025	93	97.47	97.47	99.55	91.1	11,106
October 22, 2025	98.3	98.53	98.53	99	96.5	7,379
October 21, 2025	99.65	99.22	99.22	100	98.8	9,635
October 20, 2025	100	100.1	100.1	100.1	97.85	7,917
October 17, 2025	98.3	99.1	99.1	99.5	96.9	7,570
October 16, 2025	100.7	100.11	100.11	101.6	99.5	1,793
October 15, 2025	102.8	103.2	103.2	103.4	101.8	5,037
October 14, 2025	98.75	100.2	100.2	100.2	98.35	9,016
October 13, 2025	100.8	99.47	99.47	101	99.3	1,961
October 10, 2025	103.2	100.4	100.4	103.2	100	3,207
October 09, 2025	102.7	102.74	102.74	103.2	101.8	6,619
October 08, 2025	102	101.88	101.88	103	101.4	39,149
October 07, 2025	103.4	104.8	104.8	105.4	102.8	4,432
October 06, 2025	100.8	103.4	103.4	103.8	100	6,603
October 03, 2025	102.4	101.2	101.2	102.4	100	1,026
October 02, 2025	98.45	101.6	101.6	102	98.45	5,317
October 01, 2025	93.1	94.33	94.33	94.9	92.95	8,552
September 30, 2025	93.7	94.1	94.1	94.4	92.8	4,989
September 29, 2025	95.2	93.68	93.68	95.2	93	6,774
September 26, 2025	100.2	94.6	94.6	100.2	94.6	2,014
September 25, 2025	101.2	100.2	100.2	101.4	99.7	3,256
September 24, 2025	99.3	100.43	100.43	100.6	99.3	26,067
September 23, 2025	99.1	100.6	100.6	101.4	98.8	2,364
September 22, 2025	97.6	98.14	98.14	98.8	97.4	2,814
September 19, 2025	98.9	97.65	97.65	99	97.3	4,099
September 18, 2025	98.5	99.51	99.51	101.2	98	10,067
September 17, 2025	97.1	96.82	96.82	97.7	96.2	4,823
September 16, 2025	97.35	96.79	96.79	98.05	96.75	14,088
September 15, 2025	94.75	95	95	96.05	94.65	2,827
September 12, 2025	93.7	93.9	93.9	94.3	92.86	894

INFICON Holding AG (0QK5.L) LSE