UK markets closed

Interroll Holding AG (INRN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
2,910.00+55.00 (+1.93%)
At close: 05:31PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,870.002,930.002,870.002,910.002,910.00557
25 Apr 20242,970.002,970.002,810.002,855.002,855.00391
24 Apr 20242,975.002,985.002,950.002,950.002,950.00421
23 Apr 20242,850.002,955.002,840.002,955.002,955.00836
22 Apr 20242,870.002,900.002,840.002,865.002,865.00474
19 Apr 20242,885.002,890.002,845.002,870.002,870.00497
18 Apr 20242,875.002,905.002,860.002,905.002,905.00429
17 Apr 20242,835.002,895.002,830.002,875.002,875.00410
16 Apr 20242,865.002,865.002,830.002,835.002,835.00557
15 Apr 20242,855.002,915.002,845.002,885.002,885.00406
12 Apr 20242,930.002,940.002,870.002,870.002,870.00212
11 Apr 20242,925.002,945.002,910.002,915.002,915.00355
10 Apr 20242,975.002,990.002,895.002,940.002,940.00901
09 Apr 20243,010.003,010.002,945.002,960.002,960.00531
08 Apr 20242,975.003,020.002,925.002,995.002,995.00489
05 Apr 20242,925.002,965.002,890.002,960.002,960.00407
04 Apr 20242,935.002,975.002,925.002,945.002,945.00297
03 Apr 20242,940.002,965.002,885.002,950.002,950.00597
02 Apr 20243,000.003,040.002,945.002,945.002,945.00446
28 Mar 20243,015.003,050.002,975.003,000.003,000.00560
27 Mar 20243,040.003,050.003,010.003,010.003,010.00511
26 Mar 20243,015.003,065.003,015.003,025.003,025.00584
25 Mar 20243,035.003,035.002,990.003,035.003,035.00638
22 Mar 20243,050.003,050.003,015.003,050.003,050.00373
21 Mar 20242,940.003,040.002,940.003,040.003,040.00841
20 Mar 20242,915.002,970.002,900.002,955.002,955.00847
19 Mar 20242,935.002,935.002,870.002,900.002,900.00650
18 Mar 20242,955.002,970.002,885.002,920.002,920.00859
15 Mar 20242,860.003,080.002,860.002,975.002,975.002,771
14 Mar 20242,810.002,825.002,790.002,815.002,815.00590
13 Mar 20242,820.002,820.002,755.002,815.002,815.00677
12 Mar 20242,775.002,825.002,760.002,815.002,815.00456
11 Mar 20242,785.002,785.002,730.002,760.002,760.00304
08 Mar 20242,785.002,815.002,750.002,780.002,780.00502
07 Mar 20242,730.002,785.002,715.002,760.002,760.00474
06 Mar 20242,700.002,725.002,665.002,725.002,725.00850
05 Mar 20242,750.002,750.002,720.002,730.002,730.00359
04 Mar 20242,755.002,765.002,705.002,760.002,760.00886
01 Mar 20242,765.002,785.002,725.002,760.002,760.00483
29 Feb 20242,770.002,780.002,740.002,780.002,780.001,389
28 Feb 20242,865.002,865.002,745.002,765.002,765.00570
27 Feb 20242,830.002,860.002,790.002,845.002,845.00693
26 Feb 20242,845.002,880.002,800.002,845.002,845.00856
23 Feb 20242,815.002,870.002,815.002,865.002,865.001,186
22 Feb 20242,790.002,830.002,790.002,820.002,820.00978
21 Feb 20242,730.002,800.002,730.002,775.002,775.001,467
20 Feb 20242,685.002,730.002,685.002,715.002,715.00515
19 Feb 20242,690.002,705.002,650.002,700.002,700.00562
16 Feb 20242,720.002,720.002,665.002,700.002,700.00496
15 Feb 20242,645.002,745.002,645.002,700.002,700.001,265
14 Feb 20242,625.002,665.002,605.002,650.002,650.00771
13 Feb 20242,580.002,590.002,530.002,590.002,590.00934
12 Feb 20242,585.002,615.002,580.002,600.002,600.00579
09 Feb 20242,545.002,575.002,540.002,570.002,570.00438
08 Feb 20242,530.002,550.002,500.002,550.002,550.001,281
07 Feb 20242,495.002,510.002,475.002,510.002,510.00450
06 Feb 20242,500.002,525.002,460.002,495.002,495.00827
05 Feb 20242,585.002,585.002,520.002,520.002,520.001,026
02 Feb 20242,560.002,645.002,560.002,585.002,585.001,181
01 Feb 20242,510.002,595.002,505.002,550.002,550.00768
31 Jan 20242,535.002,590.002,535.002,535.002,535.001,281
30 Jan 20242,445.002,580.002,445.002,545.002,545.001,179
29 Jan 20242,465.002,480.002,315.002,465.002,465.002,349
26 Jan 20242,400.002,490.002,375.002,485.002,485.001,809
25 Jan 20242,405.002,420.002,375.002,400.002,400.00868
24 Jan 20242,510.002,510.002,390.002,420.002,420.001,314
23 Jan 20242,575.002,575.002,505.002,520.002,520.00865
22 Jan 20242,500.002,570.002,500.002,565.002,565.001,971
19 Jan 20242,510.002,510.002,465.002,485.002,485.00730
18 Jan 20242,495.002,550.002,465.002,525.002,525.00593
17 Jan 20242,505.002,505.002,470.002,480.002,480.00574
16 Jan 20242,580.002,595.002,505.002,520.002,520.00638
15 Jan 20242,610.002,610.002,580.002,580.002,580.00753
12 Jan 20242,620.002,685.002,620.002,630.002,630.00455
11 Jan 20242,615.002,655.002,605.002,605.002,605.00356
10 Jan 20242,630.002,655.002,600.002,620.002,620.00710
09 Jan 20242,690.002,690.002,620.002,630.002,630.00472
08 Jan 20242,590.002,610.002,560.002,600.002,600.001,071
05 Jan 20242,580.002,590.002,550.002,580.002,580.00714
04 Jan 20242,590.002,590.002,550.002,585.002,585.00697
03 Jan 20242,645.002,650.002,570.002,575.002,575.001,017
29 Dec 20232,620.002,670.002,615.002,670.002,670.00748
28 Dec 20232,650.002,665.002,630.002,635.002,635.00281
27 Dec 20232,680.002,685.002,635.002,665.002,665.00798
22 Dec 20232,690.002,690.002,640.002,660.002,660.00438
21 Dec 20232,665.002,705.002,650.002,685.002,685.00853
20 Dec 20232,655.002,670.002,630.002,670.002,670.001,160
19 Dec 20232,675.002,700.002,625.002,665.002,665.00934
18 Dec 20232,735.002,755.002,660.002,675.002,675.00685
15 Dec 20232,670.002,780.002,660.002,775.002,775.004,176
14 Dec 20232,535.002,660.002,520.002,650.002,650.002,972
13 Dec 20232,485.002,555.002,480.002,500.002,500.001,165
12 Dec 20232,480.002,505.002,465.002,475.002,475.001,097
11 Dec 20232,395.002,500.002,390.002,460.002,460.001,302
08 Dec 20232,340.002,390.002,340.002,375.002,375.001,451
07 Dec 20232,375.002,375.002,325.002,335.002,335.00948
06 Dec 20232,370.002,380.002,340.002,360.002,360.00629
05 Dec 20232,365.002,410.002,345.002,385.002,385.001,009
04 Dec 20232,465.002,465.002,320.002,345.002,345.001,261
01 Dec 20232,510.002,545.002,445.002,450.002,450.00896
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...