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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,425	2,360	2,360	2,425	2,330	1,659
October 13, 2025	2,450	2,460	2,460	2,470	2,440	334
October 10, 2025	2,475	2,445	2,445	2,515	2,425	442
October 09, 2025	2,460	2,505	2,505	2,520	2,460	1,045
October 08, 2025	2,480	2,445	2,445	2,495	2,430	850
October 07, 2025	2,520	2,465	2,465	2,535	2,460	802
October 06, 2025	2,570	2,520	2,520	2,590	2,485	1,895
October 03, 2025	2,590	2,580	2,580	2,590	2,545	1,265
October 02, 2025	2,440	2,580	2,580	2,580	2,440	1,334
October 01, 2025	2,470	2,425	2,425	2,485	2,415	822
September 30, 2025	2,455	2,485	2,485	2,485	2,435	711
September 29, 2025	2,485	2,440	2,440	2,485	2,440	954
September 26, 2025	2,510	2,475	2,475	2,515	2,450	892
September 25, 2025	2,555	2,505	2,505	2,555	2,475	776
September 24, 2025	2,565	2,545	2,545	2,575	2,510	1,034
September 23, 2025	2,540	2,565	2,565	2,585	2,530	1,402
September 22, 2025	2,540	2,525	2,525	2,540	2,495	905
September 19, 2025	2,510	2,540	2,540	2,540	2,500	2,821
September 18, 2025	2,470	2,515	2,515	2,535	2,470	1,209
September 17, 2025	2,445	2,470	2,470	2,470	2,410	873
September 16, 2025	2,500	2,460	2,460	2,530	2,440	1,036
September 15, 2025	2,460	2,505	2,505	2,525	2,460	1,718
September 12, 2025	2,395	2,450	2,450	2,450	2,385	1,307
September 11, 2025	2,390	2,400	2,400	2,420	2,380	1,114
September 10, 2025	2,360	2,370	2,370	2,390	2,355	551
September 09, 2025	2,365	2,345	2,345	2,370	2,315	2,209
September 08, 2025	2,330	2,365	2,365	2,365	2,320	1,545
September 05, 2025	2,285	2,320	2,320	2,360	2,285	914
September 04, 2025	2,380	2,300	2,300	2,380	2,285	2,620
September 03, 2025	2,155	2,205	2,205	2,205	2,150	1,388
September 02, 2025	2,215	2,170	2,170	2,215	2,155	1,391
September 01, 2025	2,225	2,200	2,200	2,230	2,185	1,604
August 29, 2025	2,320	2,245	2,245	2,320	2,220	1,439
August 28, 2025	2,265	2,305	2,305	2,345	2,265	1,221
August 27, 2025	2,280	2,260	2,260	2,285	2,245	695
August 26, 2025	2,310	2,275	2,275	2,310	2,260	1,806
August 25, 2025	2,375	2,315	2,315	2,405	2,315	1,190
August 22, 2025	2,330	2,365	2,365	2,365	2,315	952
August 21, 2025	2,330	2,315	2,315	2,340	2,305	542
August 20, 2025	2,325	2,325	2,325	2,350	2,310	470
August 19, 2025	2,340	2,350	2,350	2,360	2,325	750

Interroll Holding AG (INRN.SW) SIX