INFICON Holding AG - IFCN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	119.2	120.2	120.2	121	117	33,487
February 19, 2026	121.6	119.6	119.6	121.8	118.6	31,964
February 18, 2026	118	122.4	122.4	123.2	118	37,712
February 17, 2026	118.4	119.2	119.2	120	116.4	34,225
February 16, 2026	120.6	118.8	118.8	120.6	118	16,709
February 13, 2026	120	119.2	119.2	121	118.4	35,139
February 12, 2026	122.4	118.2	118.2	122.4	117.4	35,267
February 11, 2026	119.4	121	121	122.2	117.6	32,088
February 10, 2026	119.6	121	121	121.4	119	40,570
February 09, 2026	120.6	119.6	119.6	120.6	118.4	32,514
February 06, 2026	118.4	119	119	119	115.6	51,697
February 05, 2026	118.6	117.2	117.2	119.4	116.6	56,731
February 04, 2026	119.6	118.2	118.2	120	116.8	32,070
February 03, 2026	123.6	118.6	118.6	123.6	117.8	23,001
February 02, 2026	119.2	121.6	121.6	122.2	117.6	27,507
January 30, 2026	124	122	122	124	122	34,422
January 29, 2026	125.8	123.6	123.6	126.2	122.6	69,862
January 28, 2026	130	125.2	125.2	132	125.2	86,358
January 27, 2026	126	129.2	129.2	129.4	125.6	30,624
January 26, 2026	127	125.2	125.2	127	124.4	43,044
January 23, 2026	126.6	127.8	127.8	128.2	124.8	23,229
January 22, 2026	127	127	127	127.8	125.8	27,355
January 21, 2026	122	126	126	126.6	122	48,390
January 20, 2026	118.8	120.6	120.6	121.8	117	55,028
January 19, 2026	115.4	113	113	116	110.2	56,209
January 16, 2026	113.2	116.2	116.2	116.4	111.8	53,148
January 15, 2026	109.4	113.8	113.8	113.8	108.2	126,647
January 14, 2026	105.4	105	105	106.6	103.2	29,046
January 13, 2026	106.6	105.6	105.6	106.6	103	34,049
January 12, 2026	107.6	106.6	106.6	108.2	105.2	14,770
January 09, 2026	103	106.2	106.2	106.6	103	32,373
January 08, 2026	105	102.6	102.6	105	102.4	17,933
January 07, 2026	105.8	105.6	105.6	108	104.2	26,557
January 06, 2026	103	104.6	104.6	105	101.8	29,199
January 05, 2026	99.8	104.2	104.2	104.2	99.8	32,520
December 30, 2025	96.9	98.8	98.8	99.2	96.9	18,625
December 29, 2025	97.7	98.2	98.2	98.7	96.8	19,151
December 23, 2025	97	98	98	98.3	97	19,172
December 22, 2025	97	97.7	97.7	98.3	97	19,854
December 19, 2025	97.4	96.5	96.5	97.4	95.6	46,547
December 18, 2025	95.2	98	98	98	94	42,201
December 17, 2025	99	95.4	95.4	99	95.4	31,190
December 16, 2025	99	98.2	98.2	99.8	98	38,509
December 15, 2025	99.1	99.9	99.9	99.9	98	29,156
December 12, 2025	104	99.7	99.7	104.2	99.3	36,190
December 11, 2025	102.2	102	102	103.4	101.8	21,446
December 10, 2025	103.2	102.2	102.2	103.4	101.8	17,306
December 09, 2025	105	103.2	103.2	105.4	103.2	26,952
December 08, 2025	104	103	103	104	102.4	19,895
December 05, 2025	104.2	103.6	103.6	104.8	102.6	22,908
December 04, 2025	102.8	104.2	104.2	104.6	102.6	36,517
December 03, 2025	101	102.4	102.4	103.2	100.8	28,581
December 02, 2025	99.4	100.6	100.6	101	99.4	20,607
December 01, 2025	100.6	101	101	101.6	99.3	26,465
November 28, 2025	97.6	100.4	100.4	100.4	97.2	41,645
November 27, 2025	97.8	97.7	97.7	98.3	96.9	51,033
November 26, 2025	97.2	97.3	97.3	97.8	96.4	37,796
November 25, 2025	95.7	96.5	96.5	96.8	95.3	45,317
November 24, 2025	95.4	95.5	95.5	96.1	93.5	54,541
November 21, 2025	97.8	93.9	93.9	98.9	93.9	76,627

INFICON Holding AG (IFCN.SW) SIX