Interroll Holding AG - 0QN2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,310	2,330	2,330	2,330	2,310	2
August 15, 2025	2,332.5	2,340	2,340	2,350	2,312.5	29
August 14, 2025	2,350	2,335	2,335	2,360	2,335	32
August 13, 2025	2,415	2,355	2,355	2,415	2,335	6
August 12, 2025	2,320	2,360	2,360	2,360	2,300	104
August 11, 2025	2,370	2,367.5	2,367.5	2,370	2,367.5	5
August 08, 2025	2,355	2,355	2,355	2,375	2,355	2,039
August 07, 2025	2,375	2,355	2,355	2,420	2,355	71
August 06, 2025	2,450	2,365	2,365	2,450	2,360	105
August 05, 2025	2,325	2,390	2,390	2,395	2,325	191
August 04, 2025	2,250	2,220	2,220	2,250	2,220	25
July 31, 2025	2,400	2,270	2,270	2,420	2,270	252
July 30, 2025	2,445	2,393.93	2,393.93	2,445	2,393.93	58
July 29, 2025	2,460	2,470	2,470	2,490	2,450	71
July 28, 2025	2,487.5	2,470	2,470	2,525	2,460	153
July 25, 2025	2,325	2,420	2,420	2,420	2,310	86
July 24, 2025	2,305	2,307.5	2,307.5	2,310	2,295	207
July 23, 2025	2,300	2,300	2,300	2,315	2,290	2,255
July 22, 2025	2,305	2,305	2,305	2,312.5	2,290	192
July 21, 2025	2,315	2,298.33	2,298.33	2,340	2,298.33	252
July 18, 2025	2,300	2,292.5	2,292.5	2,310	2,292.5	12
July 17, 2025	2,290	2,300	2,300	2,300	2,285	9
July 16, 2025	2,145	2,310	2,310	2,365	2,145	104
July 15, 2025	2,030	2,040	2,040	2,060	2,027.5	87
July 14, 2025	2,060	2,060	2,060	2,060	2,060	129
July 11, 2025	2,085	2,085	2,085	2,115	2,065	171
July 10, 2025	2,065	2,076.25	2,076.25	2,076.25	2,065	6
July 09, 2025	2,050	2,060	2,060	2,072.5	2,040	23
July 08, 2025	2,015	2,010	2,010	2,035	2,010	1,202
July 07, 2025	2,015	2,015	2,015	2,030	2,015	13
July 04, 2025	2,045	2,041.24	2,041.24	2,060	2,041.24	222
July 03, 2025	2,010	2,045	2,045	2,055	2,010	301
July 02, 2025	2,015	2,010	2,010	2,020	2,007.12	467
July 01, 2025	1,986	1,970	1,970	1,986	1,970	102
June 30, 2025	1,980	1,961	1,961	1,984	1,958	44
June 27, 2025	1,876	1,940	1,940	1,946	1,862	15
June 26, 2025	1,848	1,868	1,868	1,868	1,833	513
June 25, 2025	1,866	1,827	1,827	1,866	1,827	12
June 24, 2025	1,860	1,860	1,860	1,860	1,836	4,012
June 23, 2025	1,792	1,800	1,800	1,800	1,774	23
June 20, 2025	1,792	1,788	1,788	1,792	1,788	39
June 19, 2025	1,802	1,805	1,805	1,805	1,796	2
June 18, 2025	1,800	1,822	1,822	1,822	1,800	9
June 17, 2025	1,838	1,858	1,858	1,858	1,821	2,435
June 16, 2025	1,857	1,870	1,870	1,870	1,857	10
June 13, 2025	1,876	1,852	1,852	1,876	1,846	26
June 12, 2025	1,922	1,882	1,882	1,922	1,882	11
June 11, 2025	1,983	1,974	1,974	1,983	1,964	116
June 10, 2025	1,968	1,984	1,952	1,990	1,960	3
June 06, 2025	1,964	1,964	1,932.32	1,964	1,954	11
June 05, 2025	1,963	1,960	1,928.39	1,976	1,949	109
June 04, 2025	1,954	1,963	1,931.34	1,980	1,940	6,057
June 03, 2025	1,943	1,918	1,887.06	1,946	1,909	25
June 02, 2025	1,964	1,958	1,958	1,984	1,954	40
May 30, 2025	1,980	2,005	2,005	2,015	1,968	74
May 28, 2025	1,984	1,980	1,980	1,984	1,974	13
May 27, 2025	1,984	1,988	1,988	1,988	1,984	14
May 26, 2025	1,900	1,946	1,946	1,948	1,900	5
May 23, 2025	1,924	1,908	1,908	1,924	1,887	22
May 22, 2025	1,928	1,920	1,920	1,928	1,920	11

Interroll Holding AG (0QN2.L) LSE