Interroll Holding AG - INRN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,340	2,340	2,340	2,340	2,290	434
August 15, 2025	2,330	2,345	2,345	2,360	2,315	754
August 14, 2025	2,320	2,340	2,340	2,370	2,315	3,578
August 13, 2025	2,400	2,335	2,335	2,400	2,325	660
August 12, 2025	2,330	2,385	2,385	2,385	2,310	603
August 11, 2025	2,390	2,345	2,345	2,390	2,345	727
August 08, 2025	2,355	2,380	2,380	2,385	2,335	574
August 07, 2025	2,365	2,345	2,345	2,420	2,345	819
August 06, 2025	2,495	2,360	2,360	2,495	2,355	1,617
August 05, 2025	2,380	2,390	2,390	2,395	2,300	1,927
August 04, 2025	2,220	2,240	2,240	2,270	2,210	1,706
July 31, 2025	2,225	2,290	2,290	2,455	2,225	5,802
July 30, 2025	2,430	2,430	2,430	2,440	2,380	3,451
July 29, 2025	2,460	2,425	2,425	2,495	2,425	1,226
July 28, 2025	2,450	2,470	2,470	2,525	2,450	2,143
July 25, 2025	2,300	2,420	2,420	2,420	2,300	2,059
July 24, 2025	2,295	2,310	2,310	2,310	2,275	1,642
July 23, 2025	2,315	2,285	2,285	2,330	2,275	1,127
July 22, 2025	2,310	2,300	2,300	2,315	2,275	1,341
July 21, 2025	2,310	2,310	2,310	2,355	2,300	1,252
July 18, 2025	2,305	2,310	2,310	2,310	2,285	1,089
July 17, 2025	2,295	2,300	2,300	2,300	2,255	1,754
July 16, 2025	2,150	2,280	2,280	2,370	2,140	3,585
July 15, 2025	2,015	2,030	2,030	2,065	2,015	1,646
July 14, 2025	2,045	2,025	2,025	2,055	2,005	1,322
July 11, 2025	2,075	2,070	2,070	2,115	2,055	1,015
July 10, 2025	2,070	2,085	2,085	2,090	2,060	1,300
July 09, 2025	2,040	2,060	2,060	2,080	2,025	895
July 08, 2025	2,010	2,040	2,040	2,040	2,010	498
July 07, 2025	2,025	2,015	2,015	2,030	2,005	318
July 04, 2025	2,035	2,035	2,035	2,070	2,020	1,569
July 03, 2025	2,000	2,045	2,045	2,050	2,000	3,085
July 02, 2025	1,992	2,010	2,010	2,030	1,992	4,280
July 01, 2025	1,976	1,986	1,986	1,986	1,962	1,827
June 30, 2025	1,980	1,982	1,982	1,998	1,950	1,896
June 27, 2025	1,874	1,966	1,966	1,966	1,874	1,724
June 26, 2025	1,836	1,868	1,868	1,870	1,828	1,444
June 25, 2025	1,848	1,830	1,830	1,862	1,822	1,213
June 24, 2025	1,860	1,848	1,848	1,864	1,824	2,074
June 23, 2025	1,764	1,798	1,798	1,800	1,764	922
June 20, 2025	1,800	1,788	1,788	1,810	1,774	1,186
June 19, 2025	1,800	1,794	1,794	1,812	1,770	1,052
June 18, 2025	1,818	1,816	1,816	1,824	1,796	1,197
June 17, 2025	1,858	1,812	1,812	1,860	1,812	2,984
June 16, 2025	1,854	1,860	1,860	1,878	1,850	551
June 13, 2025	1,866	1,848	1,848	1,876	1,838	874
June 12, 2025	1,956	1,884	1,884	1,956	1,878	910
June 11, 2025	1,984	1,962	1,962	1,990	1,962	699
June 10, 2025	1,954	1,986	1,954	1,998	1,954	641
June 06, 2025	1,960	1,962	1,930.39	1,966	1,942	447
June 05, 2025	1,960	1,978	1,946.13	1,978	1,944	719
June 04, 2025	1,940	1,960	1,928.42	1,988	1,940	906
June 03, 2025	1,964	1,934	1,902.84	1,964	1,906	819
June 02, 2025	1,964	1,958	1,926.45	1,984	1,938	1,072
May 30, 2025	1,980	1,998	1,965.81	2,015	1,968	1,872
May 28, 2025	1,980	1,974	1,942.19	1,986	1,966	458
May 27, 2025	1,946	1,986	1,954	1,996	1,940	1,136
May 26, 2025	1,910	1,942	1,910.71	1,952	1,910	297
May 23, 2025	1,926	1,904	1,873.32	1,942	1,870	1,093
May 22, 2025	1,916	1,920	1,920	1,936	1,914	646

Interroll Holding AG (INRN.SW) SIX