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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,010	2,000	2,000	2,010	1,962	1,832
February 19, 2026	2,000	2,000	2,000	2,000	1,970	1,743
February 18, 2026	1,980	2,010	2,010	2,010	1,960	921
February 17, 2026	1,976	1,990	1,990	1,990	1,944	1,082
February 16, 2026	1,994	1,984	1,984	2,000	1,964	1,141
February 13, 2026	1,978	1,984	1,984	2,005	1,976	989
February 12, 2026	2,010	1,970	1,970	2,050	1,968	1,886
February 11, 2026	1,962	2,000	2,000	2,035	1,942	1,938
February 10, 2026	1,948	1,968	1,968	1,968	1,920	1,296
February 09, 2026	1,968	1,938	1,938	1,968	1,922	1,582
February 06, 2026	1,948	1,950	1,950	1,978	1,900	2,471
February 05, 2026	1,850	1,966	1,966	1,966	1,840	2,632
February 04, 2026	1,870	1,844	1,844	1,880	1,842	3,216
February 03, 2026	1,886	1,886	1,886	1,898	1,844	1,924
February 02, 2026	1,860	1,858	1,858	1,864	1,828	1,060
January 30, 2026	1,878	1,860	1,860	1,878	1,840	3,731
January 29, 2026	1,860	1,850	1,850	1,966	1,694	9,595
January 28, 2026	2,065	2,025	2,025	2,065	2,005	1,364
January 27, 2026	2,050	2,060	2,060	2,060	2,015	2,652
January 26, 2026	2,090	2,040	2,040	2,090	2,025	2,106
January 23, 2026	2,125	2,095	2,095	2,125	2,085	1,556
January 22, 2026	2,030	2,115	2,115	2,115	2,020	1,988
January 21, 2026	2,075	2,030	2,030	2,075	1,954	3,140
January 20, 2026	2,100	2,065	2,065	2,105	2,045	2,937
January 19, 2026	2,145	2,115	2,115	2,165	2,080	1,803
January 16, 2026	2,360	2,175	2,175	2,365	2,175	1,985
January 15, 2026	2,305	2,375	2,375	2,375	2,305	1,401
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

Interroll Holding AG (INRN.SW) SIX