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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Interroll Holding AG (INRN.SW) SIX