Inficon Holding (IFCN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 175.80 | 177.20 | 173.60 | 174.40 | -1.25% | 33,587 |
| 2026-08-06 | 172.80 | 176.60 | 170.40 | 176.60 | +1.38% | 45,003 |
| 2026-08-05 | 176.00 | 178.80 | 172.80 | 174.20 | -1.02% | 40,047 |
| 2026-08-04 | 171.00 | 176.00 | 170.00 | 176.00 | +4.14% | 60,383 |
| 2026-08-03 | 165.00 | 171.40 | 163.00 | 169.00 | +3.94% | 43,857 |
| 2026-07-31 | 163.60 | 168.40 | 160.80 | 162.60 | +3.44% | 58,176 |
| 2026-07-30 | 160.00 | 161.80 | 147.00 | 157.20 | +6.65% | 85,390 |
| 2026-07-29 | 152.40 | 153.60 | 147.00 | 147.40 | -4.41% | 64,557 |
| 2026-07-28 | 153.40 | 154.60 | 149.80 | 154.20 | -1.41% | 53,995 |
| 2026-07-27 | 164.00 | 164.00 | 154.60 | 156.40 | -3.34% | 35,562 |
| 2026-07-24 | 161.80 | 165.00 | 160.80 | 161.80 | -0.12% | 35,146 |
| 2026-07-23 | 161.20 | 164.60 | 161.00 | 162.00 | -1.46% | 31,651 |
| 2026-07-22 | 164.80 | 165.20 | 160.80 | 164.40 | -1.67% | 46,613 |
| 2026-07-21 | 161.00 | 167.20 | 160.40 | 167.20 | +5.69% | 40,704 |
| 2026-07-20 | 160.20 | 161.20 | 156.40 | 158.20 | -0.63% | 70,195 |
| 2026-07-17 | 160.80 | 161.60 | 155.00 | 159.20 | -5.01% | 71,552 |
| 2026-07-16 | 168.60 | 168.60 | 160.40 | 167.60 | +0.24% | 45,959 |
| 2026-07-15 | 170.20 | 172.20 | 165.40 | 167.20 | -1.53% | 53,347 |
| 2026-07-14 | 167.00 | 172.40 | 166.80 | 169.80 | +1.07% | 33,543 |
| 2026-07-13 | 169.00 | 170.00 | 166.40 | 168.00 | -1.98% | 29,615 |
| 2026-07-10 | 165.20 | 171.80 | 165.20 | 171.40 | +3.25% | 48,692 |
| 2026-07-09 | 162.20 | 169.60 | 162.20 | 166.00 | +4.14% | 46,068 |
| 2026-07-08 | 164.40 | 164.40 | 156.80 | 159.40 | -1.73% | 56,864 |
| 2026-07-07 | 170.80 | 170.80 | 158.60 | 162.20 | -7.84% | 118,657 |
| 2026-07-06 | 177.40 | 178.60 | 171.60 | 176.00 | -1.90% | 46,921 |
| 2026-07-03 | 172.60 | 179.60 | 172.60 | 179.40 | +3.82% | 23,066 |
| 2026-07-02 | 175.80 | 178.20 | 172.60 | 172.80 | -3.36% | 54,474 |
| 2026-07-01 | 182.00 | 186.40 | 178.80 | 178.80 | -1.87% | 68,845 |
| 2026-06-30 | 177.80 | 182.80 | 177.00 | 182.20 | +4.35% | 34,751 |
| 2026-06-29 | 172.80 | 174.60 | 170.40 | 174.60 | +1.16% | 35,702 |
| 2026-06-26 | 173.80 | 174.60 | 172.00 | 172.60 | -1.93% | 89,356 |
| 2026-06-25 | 179.00 | 180.40 | 171.00 | 176.00 | +0.00% | 66,811 |
| 2026-06-24 | 181.20 | 181.40 | 174.20 | 176.00 | -1.23% | 52,953 |
| 2026-06-23 | 182.20 | 183.40 | 175.40 | 178.20 | -5.11% | 81,421 |
| 2026-06-22 | 176.80 | 189.00 | 176.80 | 187.80 | +8.06% | 86,217 |
| 2026-06-19 | 173.00 | 176.40 | 172.80 | 173.80 | +0.00% | 153,827 |
| 2026-06-18 | 171.00 | 175.40 | 169.20 | 173.80 | +1.52% | 61,888 |
| 2026-06-17 | 165.60 | 171.20 | 165.60 | 171.20 | +1.66% | 68,927 |
| 2026-06-16 | 174.60 | 176.60 | 168.40 | 168.40 | -2.88% | 69,853 |
| 2026-06-15 | 174.00 | 178.00 | 173.40 | 173.40 | +1.52% | 81,516 |
| 2026-06-12 | 168.00 | 170.80 | 167.00 | 170.80 | +2.89% | 61,134 |
| 2026-06-11 | 168.00 | 169.40 | 164.20 | 166.00 | -0.36% | 63,976 |
| 2026-06-10 | 163.00 | 168.40 | 162.20 | 166.60 | +4.00% | 110,590 |
| 2026-06-09 | 164.00 | 164.60 | 160.20 | 160.20 | -1.23% | 50,166 |
| 2026-06-08 | 156.80 | 162.80 | 154.00 | 162.20 | -0.25% | 76,213 |
| 2026-06-05 | 167.80 | 169.60 | 162.60 | 162.60 | -3.10% | 94,625 |
| 2026-06-04 | 173.60 | 173.60 | 166.80 | 167.80 | -3.89% | 60,000 |
| 2026-06-03 | 169.00 | 174.60 | 167.20 | 174.60 | +3.44% | 81,163 |
| 2026-06-02 | 160.80 | 168.80 | 160.60 | 168.80 | +5.90% | 78,841 |
| 2026-06-01 | 163.00 | 164.00 | 158.80 | 159.40 | -2.21% | 51,881 |
| 2026-05-29 | 160.60 | 163.80 | 160.20 | 163.00 | +1.37% | 55,284 |
| 2026-05-28 | 164.00 | 166.20 | 159.80 | 160.80 | -1.47% | 51,141 |
| 2026-05-27 | 162.80 | 167.80 | 162.60 | 163.20 | +0.74% | 55,931 |
| 2026-05-26 | 162.40 | 163.80 | 161.00 | 162.00 | -0.12% | 34,011 |
| 2026-05-22 | 162.80 | 164.00 | 156.20 | 162.20 | +1.50% | 66,636 |
| 2026-05-21 | 162.20 | 162.60 | 157.60 | 159.80 | -1.36% | 106,918 |
| 2026-05-20 | 154.20 | 162.00 | 154.20 | 162.00 | +5.33% | 78,500 |
| 2026-05-19 | 152.00 | 155.20 | 152.00 | 153.80 | +0.92% | 67,701 |
| 2026-05-18 | 153.40 | 157.80 | 152.00 | 152.40 | -1.17% | 59,420 |
| 2026-05-15 | 149.60 | 156.40 | 147.00 | 154.20 | -0.26% | 95,930 |
| 2026-05-13 | 155.00 | 157.20 | 154.00 | 154.60 | +2.52% | 68,383 |
| 2026-05-12 | 150.00 | 156.00 | 150.00 | 150.80 | -3.95% | 65,141 |
| 2026-05-11 | 154.00 | 157.40 | 153.20 | 157.00 | +1.55% | 48,988 |
| 2026-05-08 | 148.20 | 154.60 | 148.20 | 154.60 | +2.66% | 77,428 |
| 2026-05-07 | 150.00 | 151.00 | 148.00 | 150.60 | +1.48% | 102,203 |
| 2026-05-06 | 151.00 | 152.20 | 145.80 | 148.40 | -1.59% | 72,957 |
| 2026-05-05 | 148.00 | 151.00 | 147.40 | 150.80 | +1.21% | 102,347 |
| 2026-05-04 | 147.00 | 150.00 | 147.00 | 149.00 | +3.19% | 81,883 |
| 2026-04-30 | 142.20 | 144.60 | 141.80 | 144.40 | +0.56% | 101,335 |
| 2026-04-29 | 142.40 | 143.60 | 139.80 | 143.60 | +1.84% | 66,476 |
| 2026-04-28 | 140.00 | 141.40 | 137.60 | 141.00 | +0.28% | 88,195 |
| 2026-04-27 | 140.00 | 144.00 | 139.60 | 140.60 | +1.88% | 130,700 |
| 2026-04-24 | 130.00 | 138.80 | 129.20 | 138.00 | +6.32% | 104,423 |
| 2026-04-23 | 122.60 | 130.60 | 122.00 | 129.80 | +4.17% | 84,899 |
| 2026-04-22 | 124.20 | 127.00 | 124.00 | 124.60 | -0.16% | 41,005 |
| 2026-04-21 | 125.00 | 126.40 | 124.00 | 124.80 | +0.16% | 39,280 |
| 2026-04-20 | 124.20 | 125.80 | 124.00 | 124.60 | -0.95% | 69,656 |
| 2026-04-17 | 121.00 | 126.00 | 120.80 | 125.80 | +3.11% | 51,553 |
| 2026-04-16 | 122.40 | 123.20 | 121.20 | 122.00 | +0.16% | 41,221 |
| 2026-04-15 | 118.80 | 123.80 | 118.80 | 121.80 | +2.87% | 34,903 |
| 2026-04-14 | 115.80 | 119.60 | 115.20 | 118.40 | +2.96% | 26,492 |
| 2026-04-13 | 112.60 | 115.60 | 112.40 | 115.00 | +0.17% | 27,476 |
| 2026-04-10 | 112.40 | 115.80 | 111.40 | 114.80 | +3.24% | 36,415 |
| 2026-04-09 | 108.80 | 111.20 | 107.80 | 111.20 | +1.28% | 44,622 |
| 2026-04-08 | 111.00 | 112.40 | 108.80 | 109.80 | +5.37% | 41,322 |
| 2026-04-07 | 105.40 | 108.00 | 104.00 | 104.20 | -1.14% | 35,971 |
| 2026-04-02 | 103.20 | 105.60 | 101.00 | 105.40 | -0.38% | 34,250 |
| 2026-04-01 | 106.60 | 107.40 | 104.60 | 105.80 | +6.44% | 73,714 |
| 2026-03-31 | 96.50 | 100.20 | 95.60 | 99.40 | +3.33% | 49,374 |
| 2026-03-30 | 97.10 | 98.90 | 95.70 | 96.20 | -1.43% | 23,811 |
| 2026-03-27 | 102.20 | 102.20 | 96.50 | 97.60 | -5.24% | 48,239 |
| 2026-03-26 | 102.00 | 103.60 | 101.20 | 103.00 | -0.19% | 44,412 |
| 2026-03-25 | 99.10 | 103.60 | 97.70 | 103.20 | +5.41% | 92,765 |
| 2026-03-24 | 100.00 | 100.20 | 93.00 | 97.90 | -10.35% | 179,987 |
| 2026-03-23 | 105.00 | 112.00 | 103.60 | 109.20 | +1.49% | 42,881 |
| 2026-03-20 | 111.00 | 111.00 | 107.00 | 107.60 | -1.65% | 48,654 |
| 2026-03-19 | 108.20 | 110.80 | 108.20 | 109.40 | -2.32% | 25,243 |
| 2026-03-18 | 112.60 | 115.60 | 111.40 | 112.00 | +0.54% | 27,465 |
| 2026-03-17 | 109.40 | 112.40 | 107.80 | 111.40 | +0.91% | 37,213 |
| 2026-03-16 | 111.20 | 112.40 | 109.60 | 110.40 | -0.90% | 22,805 |
| 2026-03-13 | 114.20 | 114.20 | 110.60 | 111.40 | -2.28% | 24,615 |
| 2026-03-12 | 112.80 | 115.40 | 112.60 | 114.00 | +0.00% | 17,458 |
| 2026-03-11 | 112.60 | 115.00 | 111.60 | 114.00 | +0.53% | 34,209 |
| 2026-03-10 | 109.80 | 114.80 | 109.40 | 113.40 | +4.42% | 21,029 |
| 2026-03-09 | 107.40 | 109.60 | 106.00 | 108.60 | -2.34% | 28,040 |
| 2026-03-06 | 117.20 | 117.80 | 111.20 | 111.20 | -4.30% | 33,928 |
| 2026-03-05 | 118.80 | 120.00 | 116.20 | 116.20 | -1.53% | 16,518 |
| 2026-03-04 | 116.20 | 119.40 | 114.80 | 118.00 | +2.08% | 41,572 |
| 2026-03-03 | 114.00 | 116.20 | 112.20 | 115.60 | -2.20% | 39,657 |
| 2026-03-02 | 117.60 | 119.60 | 114.60 | 118.20 | -1.01% | 68,610 |
| 2026-02-27 | 119.00 | 119.60 | 115.80 | 119.40 | -0.17% | 47,995 |
| 2026-02-26 | 122.80 | 124.00 | 119.00 | 119.60 | -2.13% | 32,672 |
| 2026-02-25 | 121.40 | 123.00 | 121.40 | 122.20 | +0.66% | 14,778 |
| 2026-02-24 | 118.40 | 124.60 | 118.40 | 121.40 | +2.53% | 24,240 |
| 2026-02-23 | 118.40 | 119.20 | 117.00 | 118.40 | -1.50% | 14,159 |
| 2026-02-20 | 119.20 | 121.00 | 117.00 | 120.20 | +0.50% | 33,436 |
| 2026-02-19 | 121.60 | 121.80 | 118.60 | 119.60 | -2.29% | 31,964 |
| 2026-02-18 | 118.00 | 123.20 | 118.00 | 122.40 | +2.68% | 37,712 |
| 2026-02-17 | 118.40 | 120.00 | 116.40 | 119.20 | +0.34% | 34,224 |
| 2026-02-16 | 120.60 | 120.60 | 118.00 | 118.80 | -0.34% | 16,709 |
| 2026-02-13 | 120.00 | 121.00 | 118.40 | 119.20 | +0.85% | 35,139 |
| 2026-02-12 | 122.40 | 122.40 | 117.40 | 118.20 | -2.31% | 35,267 |
| 2026-02-11 | 119.40 | 122.20 | 117.60 | 121.00 | +0.00% | 32,088 |
| 2026-02-10 | 119.60 | 121.40 | 119.00 | 121.00 | +1.17% | 40,570 |
| 2026-02-09 | 120.60 | 120.60 | 118.40 | 119.60 | +0.50% | 32,514 |
| 2026-02-06 | 118.40 | 119.00 | 115.60 | 119.00 | +1.54% | 51,697 |
| 2026-02-05 | 118.60 | 119.40 | 116.60 | 117.20 | -0.85% | 56,320 |
| 2026-02-04 | 119.60 | 120.00 | 116.80 | 118.20 | -0.34% | 32,070 |
| 2026-02-03 | 123.60 | 123.60 | 117.80 | 118.60 | -2.47% | 22,996 |
| 2026-02-02 | 119.20 | 122.20 | 117.60 | 121.60 | -0.33% | 27,507 |
| 2026-01-30 | 124.00 | 124.00 | 122.00 | 122.00 | -1.29% | 34,422 |
| 2026-01-29 | 125.80 | 126.20 | 122.60 | 123.60 | -1.28% | 69,862 |
| 2026-01-28 | 130.00 | 132.00 | 125.20 | 125.20 | -3.10% | 86,358 |
| 2026-01-27 | 126.00 | 129.40 | 125.60 | 129.20 | +3.19% | 30,586 |
| 2026-01-26 | 127.00 | 127.00 | 124.40 | 125.20 | -2.03% | 43,044 |
| 2026-01-23 | 126.60 | 128.20 | 124.80 | 127.80 | +0.63% | 23,223 |
| 2026-01-22 | 127.00 | 127.80 | 125.80 | 127.00 | +0.79% | 27,342 |
| 2026-01-21 | 122.00 | 126.60 | 122.00 | 126.00 | +4.48% | 48,344 |
| 2026-01-20 | 118.80 | 121.80 | 117.00 | 120.60 | +6.73% | 55,028 |
| 2026-01-19 | 115.40 | 116.00 | 110.20 | 113.00 | -2.75% | 56,088 |
| 2026-01-16 | 113.20 | 116.40 | 111.80 | 116.20 | +2.11% | 53,148 |
| 2026-01-15 | 109.40 | 113.80 | 108.20 | 113.80 | +8.38% | 126,647 |
| 2026-01-14 | 105.40 | 106.60 | 103.20 | 105.00 | -0.57% | 28,980 |
| 2026-01-13 | 106.60 | 106.60 | 103.00 | 105.60 | -0.94% | 34,014 |
| 2026-01-12 | 107.60 | 108.20 | 105.20 | 106.60 | +0.38% | 14,750 |
| 2026-01-09 | 103.00 | 106.60 | 103.00 | 106.20 | +3.51% | 32,360 |
| 2026-01-08 | 105.00 | 105.00 | 102.40 | 102.60 | -2.84% | 17,873 |
| 2026-01-07 | 105.80 | 108.00 | 104.20 | 105.60 | +0.96% | 26,476 |
| 2026-01-06 | 103.00 | 105.00 | 101.80 | 104.60 | +0.38% | 29,049 |
| 2026-01-05 | 99.80 | 104.20 | 99.80 | 104.20 | +5.47% | 32,458 |
| 2025-12-30 | 96.90 | 99.20 | 96.90 | 98.80 | +0.61% | 18,597 |
| 2025-12-29 | 97.70 | 98.70 | 96.80 | 98.20 | +0.20% | 19,028 |
| 2025-12-23 | 97.00 | 98.30 | 97.00 | 98.00 | +0.31% | 19,172 |
| 2025-12-22 | 97.00 | 98.30 | 97.00 | 97.70 | +1.24% | 19,854 |
| 2025-12-19 | 97.40 | 97.40 | 95.60 | 96.50 | -1.53% | 46,547 |
| 2025-12-18 | 95.20 | 98.00 | 94.00 | 98.00 | +2.73% | 42,200 |
| 2025-12-17 | 99.00 | 99.00 | 95.40 | 95.40 | -2.85% | 31,146 |
| 2025-12-16 | 99.00 | 99.80 | 98.00 | 98.20 | -1.70% | 38,499 |
| 2025-12-15 | 99.10 | 99.90 | 98.00 | 99.90 | +0.20% | 28,905 |
| 2025-12-12 | 104.00 | 104.20 | 99.30 | 99.70 | -2.25% | 36,180 |
| 2025-12-11 | 102.20 | 103.40 | 101.80 | 102.00 | -0.20% | 21,446 |
| 2025-12-10 | 103.20 | 103.40 | 101.80 | 102.20 | -0.97% | 17,306 |
| 2025-12-09 | 105.00 | 105.40 | 103.20 | 103.20 | +0.19% | 26,949 |
| 2025-12-08 | 104.00 | 104.00 | 102.40 | 103.00 | -0.58% | 19,895 |
| 2025-12-05 | 104.20 | 104.80 | 102.60 | 103.60 | -0.58% | 22,903 |
| 2025-12-04 | 102.80 | 104.60 | 102.60 | 104.20 | +1.76% | 36,229 |
| 2025-12-03 | 101.00 | 103.20 | 100.80 | 102.40 | +1.79% | 28,581 |
| 2025-12-02 | 99.40 | 101.00 | 99.40 | 100.60 | -0.40% | 20,606 |
| 2025-12-01 | 100.60 | 101.60 | 99.30 | 101.00 | +0.60% | 26,463 |
| 2025-11-28 | 97.60 | 100.40 | 97.20 | 100.40 | +2.76% | 41,645 |
| 2025-11-27 | 97.80 | 98.30 | 96.90 | 97.70 | +0.41% | 51,030 |
| 2025-11-26 | 97.20 | 97.80 | 96.40 | 97.30 | +0.83% | 37,759 |
| 2025-11-25 | 95.70 | 96.80 | 95.30 | 96.50 | +1.05% | 45,317 |
| 2025-11-24 | 95.40 | 96.10 | 93.50 | 95.50 | +1.70% | 54,507 |
| 2025-11-21 | 97.80 | 98.90 | 93.90 | 93.90 | -5.82% | 76,627 |
| 2025-11-20 | 99.10 | 104.80 | 99.10 | 99.70 | +1.32% | 63,423 |
| 2025-11-19 | 97.00 | 98.90 | 96.80 | 98.40 | +1.65% | 37,837 |
| 2025-11-18 | 97.30 | 98.90 | 96.50 | 96.80 | -2.32% | 36,624 |
| 2025-11-17 | 99.50 | 100.80 | 98.40 | 99.10 | +0.00% | 34,895 |
| 2025-11-14 | 97.60 | 99.60 | 95.70 | 99.10 | +1.85% | 44,399 |
| 2025-11-13 | 99.80 | 101.00 | 97.30 | 97.30 | -3.09% | 61,553 |
| 2025-11-12 | 102.00 | 102.40 | 99.40 | 100.40 | -0.99% | 40,021 |
| 2025-11-11 | 96.40 | 101.40 | 96.40 | 101.40 | +5.30% | 54,620 |
| 2025-11-10 | 96.10 | 97.70 | 96.00 | 96.30 | +1.58% | 19,042 |
| 2025-11-07 | 94.70 | 96.00 | 94.50 | 94.80 | +0.42% | 26,649 |
| 2025-11-06 | 96.20 | 97.00 | 94.20 | 94.40 | -3.08% | 41,236 |
| 2025-11-05 | 95.30 | 97.40 | 94.50 | 97.40 | +2.42% | 46,534 |
| 2025-11-04 | 95.60 | 96.00 | 94.50 | 95.10 | -2.36% | 42,994 |
| 2025-11-03 | 97.20 | 98.50 | 96.00 | 97.40 | +1.04% | 28,878 |
| 2025-10-31 | 96.70 | 97.80 | 96.40 | 96.40 | -0.72% | 77,258 |
| 2025-10-30 | 93.00 | 97.10 | 93.00 | 97.10 | +4.41% | 65,137 |
| 2025-10-29 | 92.00 | 94.10 | 92.00 | 93.00 | +0.65% | 19,813 |
| 2025-10-28 | 93.20 | 94.00 | 92.20 | 92.40 | -1.60% | 30,403 |
| 2025-10-27 | 96.00 | 96.20 | 92.70 | 93.90 | -2.49% | 39,446 |
| 2025-10-24 | 96.50 | 97.60 | 94.80 | 96.30 | -1.73% | 44,639 |
| 2025-10-23 | 93.00 | 99.70 | 91.20 | 98.00 | +0.00% | 65,374 |
| 2025-10-22 | 99.60 | 99.60 | 96.00 | 98.00 | -2.00% | 76,582 |
| 2025-10-21 | 99.90 | 100.20 | 98.50 | 100.00 | +0.50% | 26,232 |
| 2025-10-20 | 100.20 | 100.20 | 97.80 | 99.50 | +0.91% | 34,362 |
| 2025-10-17 | 98.90 | 99.80 | 96.50 | 98.60 | -1.60% | 31,865 |
| 2025-10-16 | 102.40 | 102.40 | 99.30 | 100.20 | -2.91% | 22,965 |
| 2025-10-15 | 103.20 | 103.80 | 101.60 | 103.20 | +2.99% | 25,877 |
| 2025-10-14 | 100.00 | 100.20 | 97.90 | 100.20 | +0.00% | 19,214 |
| 2025-10-13 | 100.80 | 101.00 | 99.20 | 100.20 | +0.20% | 15,859 |
| 2025-10-10 | 103.20 | 103.20 | 100.00 | 100.00 | -2.72% | 22,302 |
| 2025-10-09 | 103.20 | 103.20 | 102.00 | 102.80 | +0.78% | 18,251 |
| 2025-10-08 | 103.00 | 103.20 | 101.00 | 102.00 | -1.16% | 19,807 |
| 2025-10-07 | 102.80 | 105.80 | 102.80 | 103.20 | -0.19% | 27,308 |
| 2025-10-06 | 101.00 | 104.00 | 100.00 | 103.40 | +2.58% | 37,599 |
| 2025-10-03 | 102.00 | 102.00 | 99.90 | 100.80 | -0.79% | 24,694 |
| 2025-10-02 | 98.10 | 102.20 | 97.90 | 101.60 | +7.06% | 43,136 |
| 2025-10-01 | 93.60 | 94.90 | 92.70 | 94.90 | +1.17% | 26,547 |
| 2025-09-30 | 94.00 | 94.70 | 92.60 | 93.80 | +0.21% | 115,341 |
| 2025-09-29 | 95.20 | 95.20 | 92.60 | 93.60 | -1.06% | 48,048 |
| 2025-09-26 | 100.20 | 100.40 | 94.60 | 94.60 | -5.59% | 47,608 |
| 2025-09-25 | 101.00 | 101.40 | 99.40 | 100.20 | -0.40% | 35,492 |
| 2025-09-24 | 99.80 | 100.60 | 98.80 | 100.60 | +0.20% | 71,032 |
| 2025-09-23 | 99.20 | 101.60 | 98.40 | 100.40 | +1.62% | 44,172 |
| 2025-09-22 | 97.50 | 98.80 | 97.30 | 98.80 | +1.54% | 46,005 |
| 2025-09-19 | 99.10 | 99.10 | 97.30 | 97.30 | -2.21% | 63,446 |
| 2025-09-18 | 97.50 | 101.60 | 97.50 | 99.50 | +1.84% | 125,522 |
| 2025-09-17 | 96.90 | 97.70 | 96.10 | 97.70 | +0.93% | 53,581 |
| 2025-09-16 | 95.80 | 98.30 | 95.80 | 96.80 | +1.36% | 46,683 |
| 2025-09-15 | 93.70 | 96.20 | 93.70 | 95.50 | +1.92% | 27,339 |
| 2025-09-12 | 93.20 | 94.40 | 92.90 | 93.70 | +0.54% | 16,864 |
| 2025-09-11 | 92.90 | 93.90 | 92.50 | 93.20 | +0.65% | 15,600 |
| 2025-09-10 | 94.90 | 95.20 | 92.40 | 92.60 | -1.49% | 49,971 |
| 2025-09-09 | 95.00 | 95.00 | 93.50 | 94.00 | -0.21% | 21,188 |
| 2025-09-08 | 95.00 | 95.00 | 93.30 | 94.20 | +0.86% | 14,111 |
| 2025-09-05 | 93.90 | 94.80 | 93.00 | 93.40 | -0.43% | 21,498 |
| 2025-09-04 | 94.30 | 95.20 | 93.20 | 93.80 | +0.54% | 25,609 |
| 2025-09-03 | 93.00 | 94.20 | 92.90 | 93.30 | +0.32% | 29,905 |
| 2025-09-02 | 95.50 | 96.00 | 92.00 | 93.00 | -2.72% | 38,564 |
| 2025-09-01 | 95.00 | 96.90 | 94.60 | 95.60 | +0.63% | 32,576 |
| 2025-08-29 | 95.60 | 96.10 | 94.50 | 95.00 | -0.94% | 29,610 |
| 2025-08-28 | 95.50 | 96.20 | 94.90 | 95.90 | +1.05% | 22,234 |
| 2025-08-27 | 94.20 | 95.40 | 94.00 | 94.90 | +0.00% | 20,962 |
| 2025-08-26 | 95.90 | 96.40 | 94.30 | 94.90 | -1.35% | 29,512 |
| 2025-08-25 | 97.40 | 97.70 | 95.90 | 96.20 | -1.43% | 28,265 |
| 2025-08-22 | 94.30 | 97.70 | 94.30 | 97.60 | +3.17% | 30,378 |
| 2025-08-21 | 95.40 | 95.90 | 94.60 | 94.60 | -0.42% | 26,265 |
| 2025-08-20 | 95.10 | 96.20 | 94.40 | 95.00 | -0.73% | 34,876 |
| 2025-08-19 | 93.50 | 96.00 | 93.50 | 95.70 | +2.24% | 29,259 |
| 2025-08-18 | 94.10 | 94.10 | 92.10 | 93.60 | +0.65% | 30,328 |
| 2025-08-15 | 94.00 | 94.30 | 92.10 | 93.00 | -1.06% | 40,925 |
| 2025-08-14 | 94.90 | 95.50 | 93.50 | 94.00 | -1.47% | 30,910 |
| 2025-08-13 | 98.40 | 99.40 | 94.90 | 95.40 | -2.65% | 51,733 |
| 2025-08-12 | 96.30 | 98.30 | 95.10 | 98.00 | +2.08% | 30,368 |
| 2025-08-11 | 97.60 | 98.20 | 96.00 | 96.00 | -1.64% | 15,220 |
| 2025-08-08 | 97.00 | 98.10 | 96.40 | 97.60 | +0.62% | 28,997 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+22.74%). Worst month: Mar (-15.91%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Inficon Holding's (IFCN.SW) latest close?
174.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is IFCN.SW's 52-week high and low?
189.00 high and 91.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Inficon Holding's strongest and weakest month historically?
Historically, IFCN.SW's strongest calendar month has been Apr (average +22.74%) and its weakest Mar (average -15.91%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 326 daily bars in the Closelook data lake.