Swiss - Delayed Quote
CHF
INFICON Holding AG (IFCN.SW)
173.00
-12.00
(-6.49%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
180.00
180.00
172.60
173.00
173.00
51,821
Oct 29, 2026
184.20
187.80
183.20
185.00
185.00
41,291
Oct 28, 2026
185.40
188.00
182.80
185.20
185.20
24,299
Oct 27, 2026
177.60
186.00
175.20
184.20
184.20
80,112
Oct 26, 2026
163.60
170.60
163.00
170.00
170.00
48,639
Oct 23, 2026
167.60
168.20
158.80
165.00
165.00
41,844
Oct 22, 2026
169.20
171.20
164.60
166.60
166.60
42,491
Oct 21, 2026
173.00
176.20
171.80
174.60
174.60
26,852
Oct 20, 2026
174.40
174.40
169.80
170.20
170.20
39,366
Oct 19, 2026
176.20
177.40
174.00
177.00
177.00
40,942
Oct 16, 2026
183.80
183.80
176.60
176.60
176.60
31,760
Oct 15, 2026
180.00
180.60
170.60
178.80
178.80
78,202
Oct 14, 2026
194.80
196.60
189.60
190.00
190.00
24,751
Oct 13, 2026
191.00
195.40
188.00
193.00
193.00
28,090
Oct 12, 2026
195.40
196.20
192.80
193.60
193.60
26,151
Oct 9, 2026
193.40
196.20
192.40
194.60
194.60
29,339
Oct 8, 2026
191.00
193.80
188.00
193.80
193.80
25,312
Oct 7, 2026
195.80
196.00
188.40
191.80
191.80
39,509
Oct 6, 2026
197.00
201.50
195.80
198.40
198.40
20,031
Oct 5, 2026
201.00
203.50
196.00
196.80
196.80
40,606
Oct 2, 2026
198.00
204.50
197.60
201.00
201.00
51,720
Oct 1, 2026
194.60
200.50
191.60
195.60
195.60
63,858
Sep 30, 2026
190.80
193.20
189.20
191.40
191.40
45,606
Sep 29, 2026
187.00
192.00
187.00
190.20
190.20
29,003
Sep 28, 2026
180.00
186.80
179.40
184.20
184.20
26,813
Sep 25, 2026
181.80
184.20
180.60
183.60
183.60
26,703
Sep 24, 2026
184.20
184.20
178.60
178.60
178.60
35,794
Sep 23, 2026
184.60
186.00
180.60
182.80
182.80
42,166
Sep 22, 2026
176.40
182.40
175.20
182.40
182.40
26,593
Sep 21, 2026
168.00
177.60
168.00
174.80
174.80
27,800
Sep 18, 2026
161.20
167.60
161.20
167.40
167.40
89,535
Sep 17, 2026
156.80
164.60
156.80
162.60
162.60
61,852
Sep 16, 2026
158.80
160.60
157.40
158.20
158.20
97,053
Sep 15, 2026
157.40
158.80
154.40
157.20
157.20
31,789
Sep 14, 2026
162.60
162.80
156.40
156.40
156.40
30,454
Sep 11, 2026
169.40
169.40
164.80
167.40
167.40
16,912
Sep 10, 2026
169.80
170.20
165.20
166.00
166.00
22,198
Sep 9, 2026
172.20
172.20
167.00
168.40
168.40
18,517
Sep 8, 2026
171.00
171.60
168.60
171.60
171.60
17,325
Sep 7, 2026
169.80
173.80
169.00
171.60
171.60
20,563
Sep 4, 2026
165.40
169.80
165.40
168.80
168.80
25,102
Sep 3, 2026
165.60
168.60
162.80
165.20
165.20
17,998
Sep 2, 2026
163.80
169.00
163.40
165.80
165.80
33,560
Sep 1, 2026
165.60
165.80
161.00
162.80
162.80
26,702
Aug 31, 2026
165.80
167.20
164.40
166.40
166.40
46,921
Aug 28, 2026
169.00
171.00
166.20
166.20
166.20
31,026
Aug 27, 2026
171.80
172.80
168.60
169.20
169.20
35,904
Aug 26, 2026
168.80
173.00
168.40
169.40
169.40
24,090
Aug 25, 2026
166.60
170.80
166.60
168.40
168.40
21,807
Aug 24, 2026
163.40
167.60
163.00
165.20
165.20
21,645
Aug 21, 2026
165.00
166.60
163.60
165.00
165.00
29,892
Aug 20, 2026
165.40
165.40
161.20
165.20
165.20
49,034
Aug 19, 2026
172.60
172.60
164.40
165.00
165.00
55,097
Aug 18, 2026
177.20
178.20
172.00
172.00
172.00
32,392
Aug 17, 2026
182.00
183.20
179.20
180.20
180.20
21,785
Aug 14, 2026
182.00
182.20
179.60
180.20
180.20
20,409
Aug 13, 2026
179.00
185.40
177.80
182.60
182.60
49,884
Aug 12, 2026
173.60
180.00
173.40
177.20
177.20
37,818
Aug 11, 2026
171.00
174.00
170.60
172.60
172.60
38,962
Aug 10, 2026
175.00
177.00
171.60
171.80
171.80
41,199
Aug 7, 2026
175.80
177.20
173.60
174.40
174.40
33,587
Aug 6, 2026
172.80
176.60
170.40
176.60
176.60
45,003
Aug 5, 2026
176.00
178.80
172.80
174.20
174.20
40,047
Aug 4, 2026
171.00
176.00
170.00
176.00
176.00
60,383
Aug 3, 2026
165.00
171.40
163.00
169.00
169.00
43,857
Jul 31, 2026
163.60
168.40
160.80
162.60
162.60
58,176
Jul 30, 2026
160.00
161.80
147.00
157.20
157.20
85,390
Jul 29, 2026
152.40
153.60
147.00
147.40
147.40
64,557
Jul 28, 2026
153.40
154.60
149.80
154.20
154.20
53,995
Jul 27, 2026
164.00
164.00
154.60
156.40
156.40
35,562
Jul 24, 2026
161.80
165.00
160.80
161.80
161.80
35,146
Jul 23, 2026
161.20
164.60
161.00
162.00
162.00
31,651
Jul 22, 2026
164.80
165.20
160.80
164.40
164.40
46,613
Jul 21, 2026
161.00
167.20
160.40
167.20
167.20
40,704
Jul 20, 2026
160.20
161.20
156.40
158.20
158.20
70,195
Jul 17, 2026
160.80
161.60
155.00
159.20
159.20
71,552
Jul 16, 2026
168.60
168.60
160.40
167.60
167.60
45,959
Jul 15, 2026
170.20
172.20
165.40
167.20
167.20
53,347
Jul 14, 2026
167.00
172.40
166.80
169.80
169.80
33,543
Jul 13, 2026
169.00
170.00
166.40
168.00
168.00
29,615
Jul 10, 2026
165.20
171.80
165.20
171.40
171.40
48,692
Jul 9, 2026
162.20
169.60
162.20
166.00
166.00
46,068
Jul 8, 2026
164.40
164.40
156.80
159.40
159.40
56,864
Jul 7, 2026
170.80
170.80
158.60
162.20
162.20
118,657
Jul 6, 2026
177.40
178.60
171.60
176.00
176.00
46,921
Jul 3, 2026
172.60
179.60
172.60
179.40
179.40
23,066
Jul 2, 2026
175.80
178.20
172.60
172.80
172.80
54,474
Jul 1, 2026
182.00
186.40
178.80
178.80
178.80
68,845
Jun 30, 2026
177.80
182.80
177.00
182.20
182.20
34,751
Jun 29, 2026
172.80
174.60
170.40
174.60
174.60
35,702
Jun 26, 2026
173.80
174.60
172.00
172.60
172.60
89,356
Jun 25, 2026
179.00
180.40
171.00
176.00
176.00
66,811
Jun 24, 2026
181.20
181.40
174.20
176.00
176.00
52,953
Jun 23, 2026
182.20
183.40
175.40
178.20
178.20
81,421
Jun 22, 2026
176.80
189.00
176.80
187.80
187.80
86,217
Jun 19, 2026
173.00
176.40
172.80
173.80
173.80
153,827
Jun 18, 2026
171.00
175.40
169.20
173.80
173.80
61,888
Jun 17, 2026
165.60
171.20
165.60
171.20
171.20
68,927
Jun 16, 2026
174.60
176.60
168.40
168.40
168.40
69,853
Jun 15, 2026
174.00
178.00
173.40
173.40
173.40
81,516
Jun 12, 2026
168.00
170.80
167.00
170.80
170.80
61,134
Jun 11, 2026
168.00
169.40
164.20
166.00
166.00
63,976
Jun 10, 2026
163.00
168.40
162.20
166.60
166.60
110,590
Jun 9, 2026
164.00
164.60
160.20
160.20
160.20
50,166
Jun 8, 2026
156.80
162.80
154.00
162.20
162.20
76,213
Jun 5, 2026
167.80
169.60
162.60
162.60
162.60
94,625
Jun 4, 2026
173.60
173.60
166.80
167.80
167.80
60,000
Jun 3, 2026
169.00
174.60
167.20
174.60
174.60
81,163
Jun 2, 2026
160.80
168.80
160.60
168.80
168.80
78,841
Jun 1, 2026
163.00
164.00
158.80
159.40
159.40
51,881
May 29, 2026
160.60
163.80
160.20
163.00
163.00
55,284
May 28, 2026
164.00
166.20
159.80
160.80
160.80
51,141
May 27, 2026
162.80
167.80
162.60
163.20
163.20
55,931
May 26, 2026
162.40
163.80
161.00
162.00
162.00
34,011
May 22, 2026
162.80
164.00
156.20
162.20
162.20
66,636
May 21, 2026
162.20
162.60
157.60
159.80
159.80
106,918
May 20, 2026
154.20
162.00
154.20
162.00
162.00
78,500
May 19, 2026
152.00
155.20
152.00
153.80
153.80
67,701
May 18, 2026
153.40
157.80
152.00
152.40
152.40
59,420
May 15, 2026
149.60
156.40
147.00
154.20
154.20
95,930
May 13, 2026
155.00
157.20
154.00
154.60
154.60
68,383
May 12, 2026
150.00
156.00
150.00
150.80
150.80
65,141
May 11, 2026
154.00
157.40
153.20
157.00
157.00
48,988
May 8, 2026
148.20
154.60
148.20
154.60
154.60
77,428
May 7, 2026
150.00
151.00
148.00
150.60
150.60
102,203
May 6, 2026
151.00
152.20
145.80
148.40
148.40
72,957
May 5, 2026
148.00
151.00
147.40
150.80
150.80
102,347
May 4, 2026
147.00
150.00
147.00
149.00
149.00
81,883
Apr 30, 2026
142.20
144.60
141.80
144.40
144.40
101,335
Apr 29, 2026
142.40
143.60
139.80
143.60
143.60
66,476
Apr 28, 2026
140.00
141.40
137.60
141.00
141.00
88,195
Apr 27, 2026
140.00
144.00
139.60
140.60
140.60
130,700
Apr 24, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
130.00
138.80
129.20
138.00
138.00
104,423
Apr 23, 2026
122.60
130.60
122.00
129.80
127.80
84,899
Apr 22, 2026
124.20
127.00
124.00
124.60
122.68
41,005
Apr 21, 2026
125.00
126.40
124.00
124.80
122.88
39,280
Apr 20, 2026
124.20
125.80
124.00
124.60
122.68
69,656
Apr 17, 2026
121.00
126.00
120.80
125.80
123.86
51,553
Apr 16, 2026
122.40
123.20
121.20
122.00
120.12
41,221
Apr 15, 2026
118.80
123.80
118.80
121.80
119.92
34,903
Apr 14, 2026
115.80
119.60
115.20
118.40
116.58
26,492
Apr 13, 2026
112.60
115.60
112.40
115.00
113.23
27,476
Apr 10, 2026
112.40
115.80
111.40
114.80
113.03
36,415
Apr 9, 2026
108.80
111.20
107.80
111.20
109.49
44,622
Apr 8, 2026
111.00
112.40
108.80
109.80
108.11
41,322
Apr 7, 2026
105.40
108.00
104.00
104.20
102.59
35,971
Apr 2, 2026
103.20
105.60
101.00
105.40
103.78
34,250
Apr 1, 2026
106.60
107.40
104.60
105.80
104.17
73,714
Mar 31, 2026
96.50
100.20
95.60
99.40
97.87
49,374
Mar 30, 2026
97.10
98.90
95.70
96.20
94.72
23,811
Mar 27, 2026
102.20
102.20
96.50
97.60
96.10
48,239
Mar 26, 2026
102.00
103.60
101.20
103.00
101.41
44,412
Mar 25, 2026
99.10
103.60
97.70
103.20
101.61
92,765
Mar 24, 2026
100.00
100.20
93.00
97.90
96.39
179,987
Mar 23, 2026
105.00
112.00
103.60
109.20
107.52
42,881
Mar 20, 2026
111.00
111.00
107.00
107.60
105.94
48,654
Mar 19, 2026
108.20
110.80
108.20
109.40
107.71
25,243
Mar 18, 2026
112.60
115.60
111.40
112.00
110.27
27,465
Mar 17, 2026
109.40
112.40
107.80
111.40
109.68
37,213
Mar 16, 2026
111.20
112.40
109.60
110.40
108.70
22,805
Mar 13, 2026
114.20
114.20
110.60
111.40
109.68
24,615
Mar 12, 2026
112.80
115.40
112.60
114.00
112.24
17,458
Mar 11, 2026
112.60
115.00
111.60
114.00
112.24
34,209
Mar 10, 2026
109.80
114.80
109.40
113.40
111.65
20,700
Mar 9, 2026
107.40
109.60
106.00
108.60
106.93
28,040
Mar 6, 2026
117.20
117.80
111.20
111.20
109.49
33,928
Mar 5, 2026
118.80
120.00
116.20
116.20
114.41
16,518
Mar 4, 2026
116.20
119.40
114.80
118.00
116.18
41,572
Mar 3, 2026
114.00
116.20
112.20
115.60
113.82
39,657
Mar 2, 2026
117.60
119.60
114.60
118.20
116.38
68,163
Feb 27, 2026
119.00
119.60
115.80
119.40
117.56
47,995
Feb 26, 2026
122.80
124.00
119.00
119.60
117.76
32,672
Feb 25, 2026
121.40
123.00
121.40
122.20
120.32
14,778
Feb 24, 2026
118.40
124.60
118.40
121.40
119.53
24,240
Feb 23, 2026
118.40
119.20
117.00
118.40
116.58
14,159
Feb 20, 2026
119.20
121.00
117.00
120.20
118.35
33,436
Feb 19, 2026
121.60
121.80
118.60
119.60
117.76
31,964
Feb 18, 2026
118.00
123.20
118.00
122.40
120.51
37,712
Feb 17, 2026
118.40
120.00
116.40
119.20
117.36
34,224
Feb 16, 2026
120.60
120.60
118.00
118.80
116.97
16,709
Feb 13, 2026
120.00
121.00
118.40
119.20
117.36
35,139
Feb 12, 2026
122.40
122.40
117.40
118.20
116.38
35,267
Feb 11, 2026
119.40
122.20
117.60
121.00
119.14
32,088
Feb 10, 2026
119.60
121.40
119.00
121.00
119.14
40,570
Feb 9, 2026
120.60
120.60
118.40
119.60
117.76
32,514
Feb 6, 2026
118.40
119.00
115.60
119.00
117.17
51,697
Feb 5, 2026
118.60
119.40
116.60
117.20
115.39
56,320
Feb 4, 2026
119.60
120.00
116.80
118.20
116.38
32,070
Feb 3, 2026
123.60
123.60
117.80
118.60
116.77
22,996
Feb 2, 2026
119.20
122.20
117.60
121.60
119.73
27,507
Jan 30, 2026
124.00
124.00
122.00
122.00
120.12
34,422
Jan 29, 2026
125.80
126.20
122.60
123.60
121.70
69,862
Jan 28, 2026
130.00
132.00
125.20
125.20
123.27
86,358
Jan 27, 2026
126.00
129.40
125.60
129.20
127.21
30,586
Jan 26, 2026
127.00
127.00
124.40
125.20
123.27
43,044
Jan 23, 2026
126.60
128.20
124.80
127.80
125.83
23,223
Jan 22, 2026
127.00
127.80
125.80
127.00
125.04
27,342
Jan 21, 2026
122.00
126.60
122.00
126.00
124.06
48,344
Jan 20, 2026
118.80
121.80
117.00
120.60
118.74
55,028
Jan 19, 2026
115.40
116.00
110.20
113.00
111.26
56,088
Jan 16, 2026
113.20
116.40
111.80
116.20
114.41
53,148
Jan 15, 2026
109.40
113.80
108.20
113.80
112.05
126,647
Jan 14, 2026
105.40
106.60
103.20
105.00
103.38
28,980
Jan 13, 2026
106.60
106.60
103.00
105.60
103.97
34,014
Jan 12, 2026
107.60
108.20
105.20
106.60
104.96
14,750
Jan 9, 2026
103.00
106.60
103.00
106.20
104.56
32,360
Jan 8, 2026
105.00
105.00
102.40
102.60
101.02
17,873
Jan 7, 2026
105.80
108.00
104.20
105.60
103.97
26,476
Jan 6, 2026
103.00
105.00
101.80
104.60
102.99
29,049
Jan 5, 2026
99.80
104.20
99.80
104.20
102.59
32,458
Dec 30, 2025
96.90
99.20
96.90
98.80
97.28
18,597
Dec 29, 2025
97.70
98.70
96.80
98.20
96.69
19,028
Dec 23, 2025
97.00
98.30
97.00
98.00
96.49
19,172
Dec 22, 2025
97.00
98.30
97.00
97.70
96.19
19,854
Dec 19, 2025
97.40
97.40
95.60
96.50
95.01
46,547
Dec 18, 2025
95.20
98.00
94.00
98.00
96.49
42,200
Dec 17, 2025
99.00
99.00
95.40
95.40
93.93
31,146
Dec 16, 2025
99.00
99.80
98.00
98.20
96.69
38,499
Dec 15, 2025
99.10
99.90
98.00
99.90
98.36
28,905
Dec 12, 2025
104.00
104.20
99.30
99.70
98.16
36,180
Dec 11, 2025
102.20
103.40
101.80
102.00
100.43
21,446
Dec 10, 2025
103.20
103.40
101.80
102.20
100.63
17,306
Dec 9, 2025
105.00
105.40
103.20
103.20
101.61
26,949
Dec 8, 2025
104.00
104.00
102.40
103.00
101.41
19,895
Dec 5, 2025
104.20
104.80
102.60
103.60
102.00
22,903
Dec 4, 2025
102.80
104.60
102.60
104.20
102.59
36,229
Dec 3, 2025
101.00
103.20
100.80
102.40
100.82
28,581
Dec 2, 2025
99.40
101.00
99.40
100.60
99.05
20,606
Dec 1, 2025
100.60
101.60
99.30
101.00
99.44
26,463
Nov 28, 2025
97.60
100.40
97.20
100.40
98.85
41,645
Nov 27, 2025
97.80
98.30
96.90
97.70
96.19
51,030
Nov 26, 2025
97.20
97.80
96.40
97.30
95.80
37,759
Nov 25, 2025
95.70
96.80
95.30
96.50
95.01
45,317
Nov 24, 2025
95.40
96.10
93.50
95.50
94.03
54,507
Nov 21, 2025
97.80
98.90
93.90
93.90
92.45
76,627
Nov 20, 2025
99.10
104.80
99.10
99.70
98.16
63,423
Nov 19, 2025
97.00
98.90
96.80
98.40
96.88
37,837
Nov 18, 2025
97.30
98.90
96.50
96.80
95.31
36,624
Nov 17, 2025
99.50
100.80
98.40
99.10
97.57
34,895
Nov 14, 2025
97.60
99.60
95.70
99.10
97.57
44,399
Nov 13, 2025
99.80
101.00
97.30
97.30
95.80
61,553
Nov 12, 2025
102.00
102.40
99.40
100.40
98.85
40,021
Nov 11, 2025
96.40
101.40
96.40
101.40
99.84
54,620
Nov 10, 2025
96.10
97.70
96.00
96.30
94.82
19,042
Nov 7, 2025
94.70
96.00
94.50
94.80
93.34
26,649
Nov 6, 2025
96.20
97.00
94.20
94.40
92.95
41,236
Nov 5, 2025
95.30
97.40
94.50
97.40
95.90
46,534
Nov 4, 2025
95.60
96.00
94.50
95.10
93.63
42,994
Nov 3, 2025
97.20
98.50
96.00
97.40
95.90
28,878
Oct 31, 2025
96.70
97.80
96.40
96.40
94.91
77,258
Oct 30, 2025
93.00
97.10
93.00
97.10
95.60
65,137
