SIX · IFCN · stock
INFICON Holding AG (IFCN) stock price history
Every SIX trading session of INFICON Holding AG from Nov 9, 2000 to Sep 28, 2026: 6,563 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IFCN adjusted close, 2000 to 2026
- CHF 187.80
- All time high, 2026
- CHF 189.00
- 52 week high, CHF 89.79 low
- 6,563
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
IFCN key facts
- INFICON Holding AG (IFCN) closed at CHF 183.80 on Sep 28, 2026 on SIX.
- IFCN's all time high close is CHF 187.80, set on Jun 22, 2026; its all time low close is CHF 1.98 on Feb 17, 2003.
- IFCN's 52 week range is CHF 89.79 to CHF 189.00.
- IFCN returned +97.3% over the year to Sep 28, 2026 and +84.0% over five years.
- Over ten years IFCN returned +562%, +20.8% a year compounded.
- IFCN's deepest drawdown was -80.9% from Nov 9, 2000 to Feb 17, 2003.
- DataCedar holds 6,563 daily sessions of IFCN history from Nov 9, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IFCN price chart, 2000 to 2026
IFCN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.6% |
| 3 months | +6.5% |
| 6 months | +91.3% |
| Year to date | +88.9% |
| 1 year | +97.3% |
| 3 years | +86.0% |
| 5 years | +84.0% |
| 10 years | +561.8% |
| Since Nov 9, 2000 | +1,670% |
| Compound annual growth, 25.9 years | +11.7% |
IFCN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 187.80 on Jun 22, 2026
- All time low close
- CHF 1.98 on Feb 17, 2003
- 52 week high
- CHF 189.00 on Jun 22, 2026
- 52 week low
- CHF 89.79 on Oct 23, 2025
- Deepest drawdown
- -80.9% from Nov 9, 2000 to Feb 17, 2003, recovered May 3, 2007
- Best single session
- +17.8% on Oct 26, 2001
- Worst single session
- -16.0% on Feb 17, 2003
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 17.7×
- Best calendar year
- 2005, +100%
- Worst calendar year
- 2002, -52%
IFCN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 9, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 98.26 | CHF 189.00 | CHF 91.57 | CHF 183.80 | +88.9% | 9.2M | 186 |
| 2025 | CHF 99.64 | CHF 115.93 | CHF 63.81 | CHF 97.28 | -2.0% | 10.3M | 249 |
| 2024 | CHF 113.72 | CHF 144.48 | CHF 94.57 | CHF 99.26 | -12.7% | 7.4M | 250 |
| 2023 | CHF 76.16 | CHF 115.60 | CHF 76.16 | CHF 113.72 | +51.9% | 5.7M | 251 |
| 2022 | CHF 123.48 | CHF 124.20 | CHF 58.58 | CHF 74.87 | -38.3% | 6.3M | 254 |
| 2021 | CHF 71.75 | CHF 123.48 | CHF 71.39 | CHF 121.30 | +68.2% | 6.3M | 254 |
| 2020 | CHF 66.27 | CHF 73.26 | CHF 42.27 | CHF 72.10 | +8.4% | 12.9M | 252 |
| 2019 | CHF 41.50 | CHF 67.44 | CHF 38.96 | CHF 66.49 | +60.6% | 15.7M | 249 |
| 2018 | CHF 49.23 | CHF 52.90 | CHF 33.59 | CHF 41.39 | -15.4% | 15.2M | 249 |
| 2017 | CHF 29.23 | CHF 53.13 | CHF 28.98 | CHF 48.95 | +71.0% | 16.3M | 251 |
| 2016 | CHF 23.94 | CHF 30.91 | CHF 20.23 | CHF 28.63 | +19.5% | 8.6M | 254 |
| 2015 | CHF 22.21 | CHF 28.01 | CHF 18.75 | CHF 23.96 | +8.5% | 9.6M | 251 |
| 2014 | CHF 23.65 | CHF 23.74 | CHF 17.91 | CHF 22.08 | -6.2% | 8.8M | 249 |
| 2013 | CHF 14.21 | CHF 23.79 | CHF 14.21 | CHF 23.53 | +66.0% | 11M | 249 |
| 2012 | CHF 9.56 | CHF 14.17 | CHF 9.27 | CHF 14.17 | +51.9% | 10.6M | 250 |
| 2011 | CHF 10.32 | CHF 12.63 | CHF 7.27 | CHF 9.33 | -9.8% | 7.4M | 254 |
| 2010 | CHF 6.50 | CHF 10.76 | CHF 6.37 | CHF 10.34 | +57.7% | 5.4M | 254 |
| 2009 | CHF 4.69 | CHF 7.49 | CHF 3.42 | CHF 6.56 | +42.4% | 5.4M | 253 |
| 2008 | CHF 9.18 | CHF 9.68 | CHF 4.20 | CHF 4.61 | -49.6% | 7.2M | 253 |
| 2007 | CHF 9.34 | CHF 11.59 | CHF 8.51 | CHF 9.13 | -2.2% | 31.1M | 251 |
| 2006 | CHF 8.21 | CHF 9.68 | CHF 5.92 | CHF 9.34 | +13.7% | 39.9M | 258 |
| 2005 | CHF 4.06 | CHF 9.11 | CHF 3.87 | CHF 8.21 | +100.1% | 35.5M | 260 |
| 2004 | CHF 4.95 | CHF 6.54 | CHF 3.20 | CHF 4.10 | -17.2% | 7M | 262 |
| 2003 | CHF 3.35 | CHF 5.49 | CHF 1.98 | CHF 4.95 | +47.9% | 5.6M | 261 |
| 2002 | CHF 6.98 | CHF 8.45 | CHF 2.41 | CHF 3.35 | -52.0% | 4.7M | 261 |
| 2001 | CHF 8.35 | CHF 9.30 | CHF 4.06 | CHF 6.98 | -16.4% | 9.9M | 261 |
| 2000 | CHF 10.91 | CHF 11.33 | CHF 7.08 | CHF 8.35 | n/a | 9.3M | 37 |
IFCN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 183.80 | +10.5% |
| August 2026 | CHF 166.40 | +2.3% |
| July 2026 | CHF 162.60 | -10.8% |
| June 2026 | CHF 182.20 | +11.8% |
| May 2026 | CHF 163.00 | +12.9% |
| April 2026 | CHF 144.40 | +47.5% |
| March 2026 | CHF 97.87 | -16.8% |
| February 2026 | CHF 117.56 | -2.1% |
| January 2026 | CHF 120.12 | +23.5% |
| December 2025 | CHF 97.28 | -1.6% |
| November 2025 | CHF 98.85 | +4.1% |
| October 2025 | CHF 94.91 | +2.8% |
About the IFCN data
Daily bars. 6,563 sessions from Nov 9, 2000 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IFCN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
IFCN share price history
