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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,330	2,315	2,315	2,365	2,290	1,602
January 13, 2026	2,310	2,325	2,325	2,340	2,300	757
January 12, 2026	2,295	2,305	2,305	2,305	2,265	700
January 09, 2026	2,260	2,280	2,280	2,305	2,260	1,436
January 08, 2026	2,290	2,275	2,275	2,290	2,215	811
January 07, 2026	2,290	2,290	2,290	2,310	2,265	883
January 06, 2026	2,260	2,265	2,265	2,265	2,225	948
January 05, 2026	2,225	2,255	2,255	2,270	2,155	1,267
December 30, 2025	2,215	2,200	2,200	2,215	2,165	511
December 29, 2025	2,205	2,200	2,200	2,225	2,165	626
December 23, 2025	2,160	2,190	2,190	2,205	2,160	803
December 22, 2025	2,140	2,170	2,170	2,195	2,120	755
December 19, 2025	2,105	2,145	2,145	2,145	2,070	3,845
December 18, 2025	2,135	2,120	2,120	2,155	2,115	4,829
December 17, 2025	2,210	2,150	2,150	2,225	2,130	1,693
December 16, 2025	2,245	2,225	2,225	2,260	2,220	1,191
December 15, 2025	2,230	2,245	2,245	2,250	2,200	1,352
December 12, 2025	2,235	2,255	2,255	2,285	2,235	404
December 11, 2025	2,225	2,240	2,240	2,265	2,225	683
December 10, 2025	2,215	2,215	2,215	2,245	2,195	1,216
December 09, 2025	2,285	2,240	2,240	2,325	2,215	1,476
December 08, 2025	2,305	2,300	2,300	2,330	2,290	739
December 05, 2025	2,305	2,320	2,320	2,350	2,305	369
December 04, 2025	2,260	2,320	2,320	2,330	2,245	1,896
December 03, 2025	2,265	2,275	2,275	2,320	2,265	873
December 02, 2025	2,280	2,280	2,280	2,320	2,280	688
December 01, 2025	2,255	2,295	2,295	2,300	2,215	837
November 28, 2025	2,230	2,240	2,240	2,255	2,180	1,553
November 27, 2025	2,215	2,245	2,245	2,255	2,200	701
November 26, 2025	2,225	2,215	2,215	2,225	2,175	1,291
November 25, 2025	2,175	2,215	2,215	2,220	2,160	1,576
November 24, 2025	2,200	2,190	2,190	2,215	2,190	3,090
November 21, 2025	2,210	2,170	2,170	2,210	2,155	1,189
November 20, 2025	2,210	2,225	2,225	2,255	2,205	765
November 19, 2025	2,165	2,215	2,215	2,225	2,165	1,114
November 18, 2025	2,235	2,175	2,175	2,235	2,175	881
November 17, 2025	2,325	2,235	2,235	2,325	2,225	1,244
November 14, 2025	2,350	2,315	2,315	2,370	2,290	1,199
November 13, 2025	2,400	2,355	2,355	2,400	2,335	467
November 12, 2025	2,415	2,385	2,385	2,415	2,360	1,045
November 11, 2025	2,430	2,400	2,400	2,430	2,360	843
November 10, 2025	2,430	2,445	2,445	2,490	2,430	691
November 07, 2025	2,400	2,415	2,415	2,460	2,400	493
November 06, 2025	2,430	2,415	2,415	2,450	2,395	704
November 05, 2025	2,385	2,430	2,430	2,455	2,360	596
November 04, 2025	2,530	2,400	2,400	2,530	2,400	1,665
November 03, 2025	2,495	2,545	2,545	2,555	2,470	1,462
October 31, 2025	2,395	2,480	2,480	2,490	2,395	1,150
October 30, 2025	2,380	2,410	2,410	2,425	2,370	566
October 29, 2025	2,450	2,395	2,395	2,450	2,385	454
October 28, 2025	2,470	2,465	2,465	2,490	2,430	793
October 27, 2025	2,485	2,470	2,470	2,500	2,465	860
October 24, 2025	2,410	2,455	2,455	2,480	2,410	750
October 23, 2025	2,375	2,410	2,410	2,410	2,360	856
October 22, 2025	2,335	2,370	2,370	2,385	2,300	1,462
October 21, 2025	2,380	2,335	2,335	2,380	2,320	1,049
October 20, 2025	2,395	2,375	2,375	2,395	2,370	292
October 17, 2025	2,375	2,390	2,390	2,400	2,335	1,159
October 16, 2025	2,415	2,385	2,385	2,415	2,360	439
October 15, 2025	2,345	2,405	2,405	2,410	2,345	1,032

Interroll Holding AG (INRN.SW) SIX