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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118.5	119.3	119.3	120.8	117.6	4,691
February 19, 2026	120	119.77	119.77	120.4	118.8	2,816
February 18, 2026	119	120.97	120.97	123.4	119	14,954
February 17, 2026	118.2	118.03	118.03	119.8	116.4	20,305
February 16, 2026	120	118.7	118.7	120	118.1	501
February 13, 2026	119.2	119.4	119.4	119.8	118.6	7,161
February 12, 2026	121	120	120	121.82	117.6	22,405
February 11, 2026	118.8	120.36	120.36	121.47	117.6	2,468
February 10, 2026	120	120.47	120.47	121	119.4	11,668
February 09, 2026	120	119.44	119.44	120.3	119	4,823
February 06, 2026	117.4	118.17	118.17	119	116.2	11,091
February 05, 2026	118	117.53	117.53	119	117.2	24,660
February 04, 2026	119.4	118.75	118.75	119.4	117	8,605
February 03, 2026	123.2	119.41	119.41	123.2	117.8	4,627
February 02, 2026	119.4	119.87	119.87	121.97	119.2	3,293
January 30, 2026	123	122.87	122.87	124	122	5,970
January 29, 2026	123.7	123.54	123.54	124.6	123	6,399
January 28, 2026	129	130	130	130	125.8	16,483
January 27, 2026	127.4	128.2	128.2	129.4	125.6	2,046
January 26, 2026	125.6	125.79	125.79	126.4	124.8	1,795
January 23, 2026	126.6	126.72	126.72	127.9	125.4	6,041
January 22, 2026	127.6	127	127	127.8	126.2	5,745
January 21, 2026	124	124.4	124.4	126	122.6	20,342
January 20, 2026	118.7	120.6	120.6	121.4	117	3,703
January 19, 2026	115.7	113.09	113.09	115.7	110.6	9,430
January 16, 2026	112.6	115.74	115.74	116.2	112.6	1,920
January 15, 2026	111.1	111.4	111.4	113.8	110	18,638
January 14, 2026	106	105	105	106.5	103.2	1,716
January 13, 2026	104.5	105.02	105.02	105.02	104	2,160
January 12, 2026	106.6	107.81	107.81	108.01	106.07	1,310
January 09, 2026	104.4	105.36	105.36	106.2	104.09	6,193
January 08, 2026	103.5	102.55	102.55	103.9	102.4	1,212
January 07, 2026	105.8	105.58	105.58	106.64	104.6	2,748
January 06, 2026	103.8	103.4	103.4	104.2	102.2	1,309
January 05, 2026	103.4	102.61	102.61	104.2	102.4	1,680
December 30, 2025	98.2	98.8	98.8	99	96.9	2,233
December 29, 2025	97.5	98.04	98.04	98.5	96.95	2,855
December 23, 2025	97.8	97.3	97.3	98.05	97	3,131
December 22, 2025	97.1	97.67	97.67	97.85	97.1	2,436
December 19, 2025	97	96.5	96.5	97.4	96.1	737
December 18, 2025	94.9	96.47	96.47	98	93.9	15,766
December 17, 2025	97.35	97.56	97.56	99	95.4	3,870
December 16, 2025	98.7	99.25	99.25	99.7	98.2	2,418
December 15, 2025	98.7	98.9	98.9	99.9	98.48	10,672
December 12, 2025	103.6	100.4	100.4	103.6	100	2,374
December 11, 2025	102.2	102.2	102.2	103.1	102	954
December 10, 2025	102.8	102.79	102.79	103.2	102.2	2,837
December 09, 2025	104.8	103.95	103.95	104.8	103.4	2,527
December 08, 2025	103.4	102.86	102.86	103.6	102.8	605
December 05, 2025	104.2	103.77	103.77	104.8	103	2,274
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

INFICON Holding AG (0QK5.L) LSE