Interroll Holding AG (INRN.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 | 1440.00 | 1448.00 | 1424.00 | 1430.00 | -0.69% | 1,194 |
| 2026-08-06 | 1438.00 | 1474.00 | 1428.00 | 1440.00 | +0.84% | 1,410 |
| 2026-08-05 | 1480.00 | 1500.00 | 1416.00 | 1428.00 | -2.33% | 2,342 |
| 2026-08-04 | 1428.00 | 1474.00 | 1414.00 | 1462.00 | +8.46% | 4,311 |
| 2026-08-03 | 1370.00 | 1398.00 | 1348.00 | 1348.00 | -0.30% | 3,260 |
| 2026-07-31 | 1450.00 | 1450.00 | 1350.00 | 1352.00 | -5.45% | 3,957 |
| 2026-07-30 | 1396.00 | 1464.00 | 1396.00 | 1430.00 | +1.85% | 2,753 |
| 2026-07-29 | 1440.00 | 1440.00 | 1396.00 | 1404.00 | -2.23% | 2,882 |
| 2026-07-28 | 1358.00 | 1438.00 | 1350.00 | 1436.00 | +6.69% | 4,279 |
| 2026-07-27 | 1384.00 | 1400.00 | 1328.00 | 1346.00 | +3.38% | 3,235 |
| 2026-07-24 | 1300.00 | 1316.00 | 1288.00 | 1302.00 | +0.15% | 1,685 |
| 2026-07-23 | 1300.00 | 1322.00 | 1300.00 | 1300.00 | -0.61% | 1,641 |
| 2026-07-22 | 1290.00 | 1314.00 | 1272.00 | 1308.00 | +1.87% | 2,619 |
| 2026-07-21 | 1268.00 | 1292.00 | 1258.00 | 1284.00 | +1.10% | 2,151 |
| 2026-07-20 | 1312.00 | 1316.00 | 1266.00 | 1270.00 | -3.93% | 2,397 |
| 2026-07-17 | 1328.00 | 1340.00 | 1308.00 | 1322.00 | -1.05% | 1,123 |
| 2026-07-16 | 1322.00 | 1336.00 | 1310.00 | 1336.00 | +1.06% | 1,534 |
| 2026-07-15 | 1292.00 | 1326.00 | 1286.00 | 1322.00 | +2.48% | 1,502 |
| 2026-07-14 | 1282.00 | 1296.00 | 1272.00 | 1290.00 | -0.62% | 1,948 |
| 2026-07-13 | 1298.00 | 1300.00 | 1278.00 | 1298.00 | +0.00% | 1,203 |
| 2026-07-10 | 1300.00 | 1316.00 | 1290.00 | 1298.00 | +0.00% | 1,260 |
| 2026-07-09 | 1288.00 | 1320.00 | 1286.00 | 1298.00 | +1.56% | 2,232 |
| 2026-07-08 | 1310.00 | 1318.00 | 1276.00 | 1278.00 | -3.91% | 2,089 |
| 2026-07-07 | 1356.00 | 1356.00 | 1316.00 | 1330.00 | -1.48% | 3,255 |
| 2026-07-06 | 1354.00 | 1360.00 | 1340.00 | 1350.00 | -0.59% | 861 |
| 2026-07-03 | 1320.00 | 1358.00 | 1320.00 | 1358.00 | +3.51% | 1,701 |
| 2026-07-02 | 1302.00 | 1324.00 | 1288.00 | 1312.00 | +0.15% | 1,354 |
| 2026-07-01 | 1280.00 | 1316.00 | 1276.00 | 1310.00 | +2.83% | 2,099 |
| 2026-06-30 | 1264.00 | 1298.00 | 1264.00 | 1274.00 | +0.63% | 2,514 |
| 2026-06-29 | 1294.00 | 1296.00 | 1266.00 | 1266.00 | -2.16% | 1,668 |
| 2026-06-26 | 1318.00 | 1318.00 | 1286.00 | 1294.00 | -2.12% | 1,868 |
| 2026-06-25 | 1320.00 | 1342.00 | 1314.00 | 1322.00 | -0.45% | 2,019 |
| 2026-06-24 | 1344.00 | 1344.00 | 1300.00 | 1328.00 | -0.90% | 10,105 |
| 2026-06-23 | 1356.00 | 1358.00 | 1318.00 | 1340.00 | -2.05% | 1,482 |
| 2026-06-22 | 1372.00 | 1372.00 | 1342.00 | 1368.00 | -0.87% | 1,577 |
| 2026-06-19 | 1382.00 | 1406.00 | 1366.00 | 1380.00 | -1.99% | 4,757 |
| 2026-06-18 | 1374.00 | 1408.00 | 1356.00 | 1408.00 | +1.88% | 2,039 |
| 2026-06-17 | 1410.00 | 1438.00 | 1376.00 | 1382.00 | -1.99% | 2,188 |
| 2026-06-16 | 1366.00 | 1416.00 | 1360.00 | 1410.00 | +1.00% | 2,988 |
| 2026-06-15 | 1392.00 | 1448.00 | 1380.00 | 1396.00 | +2.95% | 2,883 |
| 2026-06-12 | 1368.00 | 1390.00 | 1340.00 | 1356.00 | -0.29% | 3,825 |
| 2026-06-11 | 1410.00 | 1412.00 | 1344.00 | 1360.00 | -5.16% | 4,780 |
| 2026-06-10 | 1474.00 | 1474.00 | 1430.00 | 1434.00 | -2.58% | 1,670 |
| 2026-06-09 | 1466.00 | 1510.00 | 1456.00 | 1472.00 | +0.82% | 3,171 |
| 2026-06-08 | 1468.00 | 1472.00 | 1420.00 | 1460.00 | -1.88% | 3,207 |
| 2026-06-05 | 1508.00 | 1532.00 | 1488.00 | 1488.00 | -1.72% | 2,309 |
| 2026-06-04 | 1520.00 | 1532.00 | 1506.00 | 1514.00 | -0.53% | 2,584 |
| 2026-06-03 | 1604.00 | 1612.00 | 1512.00 | 1522.00 | -4.99% | 2,976 |
| 2026-06-02 | 1588.00 | 1644.00 | 1586.00 | 1602.00 | +1.26% | 2,271 |
| 2026-06-01 | 1660.00 | 1660.00 | 1576.00 | 1582.00 | -5.16% | 1,636 |
| 2026-05-29 | 1632.00 | 1668.00 | 1598.00 | 1668.00 | +3.47% | 4,352 |
| 2026-05-28 | 1622.00 | 1636.00 | 1596.00 | 1612.00 | -1.71% | 1,117 |
| 2026-05-27 | 1612.00 | 1666.00 | 1612.00 | 1640.00 | +2.12% | 1,395 |
| 2026-05-26 | 1606.00 | 1624.00 | 1588.00 | 1606.00 | +0.12% | 1,021 |
| 2026-05-22 | 1570.00 | 1604.00 | 1560.00 | 1604.00 | +3.48% | 1,147 |
| 2026-05-21 | 1580.00 | 1590.00 | 1540.00 | 1550.00 | -1.65% | 2,242 |
| 2026-05-20 | 1582.00 | 1602.00 | 1554.00 | 1576.00 | +0.00% | 1,994 |
| 2026-05-19 | 1606.00 | 1622.00 | 1564.00 | 1576.00 | -2.23% | 967 |
| 2026-05-18 | 1614.00 | 1628.00 | 1590.00 | 1612.00 | -1.23% | 1,446 |
| 2026-05-15 | 1650.00 | 1676.00 | 1618.00 | 1632.00 | -1.09% | 889 |
| 2026-05-13 | 1642.00 | 1654.00 | 1628.00 | 1650.00 | +0.86% | 786 |
| 2026-05-12 | 1640.00 | 1660.00 | 1630.00 | 1636.00 | -0.24% | 1,375 |
| 2026-05-11 | 1672.00 | 1672.00 | 1632.00 | 1640.00 | -1.56% | 689 |
| 2026-05-08 | 1658.00 | 1698.00 | 1652.00 | 1666.00 | +0.73% | 901 |
| 2026-05-07 | 1656.00 | 1704.00 | 1654.00 | 1654.00 | +0.24% | 996 |
| 2026-05-06 | 1602.00 | 1676.00 | 1602.00 | 1650.00 | +3.38% | 1,724 |
| 2026-05-05 | 1590.00 | 1612.00 | 1578.00 | 1596.00 | -0.13% | 1,385 |
| 2026-05-04 | 1646.00 | 1662.00 | 1598.00 | 1598.00 | -2.20% | 877 |
| 2026-04-30 | 1626.00 | 1646.00 | 1610.00 | 1634.00 | +0.00% | 878 |
| 2026-04-29 | 1642.00 | 1662.00 | 1626.00 | 1634.00 | -0.97% | 618 |
| 2026-04-28 | 1664.00 | 1690.00 | 1650.00 | 1650.00 | -1.08% | 1,272 |
| 2026-04-27 | 1678.00 | 1702.00 | 1660.00 | 1668.00 | +0.85% | 1,509 |
| 2026-04-24 | 1658.00 | 1680.00 | 1646.00 | 1654.00 | -0.96% | 1,356 |
| 2026-04-23 | 1680.00 | 1688.00 | 1656.00 | 1670.00 | -0.71% | 1,797 |
| 2026-04-22 | 1720.00 | 1736.00 | 1680.00 | 1682.00 | -2.21% | 1,792 |
| 2026-04-21 | 1700.00 | 1740.00 | 1700.00 | 1720.00 | +1.06% | 1,310 |
| 2026-04-20 | 1734.00 | 1734.00 | 1694.00 | 1702.00 | -2.07% | 2,583 |
| 2026-04-17 | 1670.00 | 1760.00 | 1670.00 | 1738.00 | +4.70% | 1,561 |
| 2026-04-16 | 1662.00 | 1682.00 | 1650.00 | 1660.00 | -0.12% | 1,563 |
| 2026-04-15 | 1646.00 | 1662.00 | 1628.00 | 1662.00 | +1.34% | 2,691 |
| 2026-04-14 | 1570.00 | 1640.00 | 1568.00 | 1640.00 | +5.13% | 1,736 |
| 2026-04-13 | 1588.00 | 1588.00 | 1552.00 | 1560.00 | -2.38% | 1,496 |
| 2026-04-10 | 1568.00 | 1622.00 | 1556.00 | 1598.00 | +2.57% | 1,822 |
| 2026-04-09 | 1550.00 | 1564.00 | 1530.00 | 1558.00 | +0.00% | 1,180 |
| 2026-04-08 | 1500.00 | 1568.00 | 1500.00 | 1558.00 | +6.71% | 2,185 |
| 2026-04-07 | 1492.00 | 1504.00 | 1454.00 | 1460.00 | -2.54% | 1,552 |
| 2026-04-02 | 1526.00 | 1526.00 | 1472.00 | 1498.00 | -2.22% | 1,279 |
| 2026-04-01 | 1494.00 | 1540.00 | 1488.00 | 1532.00 | +4.36% | 1,892 |
| 2026-03-31 | 1476.00 | 1490.00 | 1458.00 | 1468.00 | -0.14% | 2,218 |
| 2026-03-30 | 1484.00 | 1484.00 | 1456.00 | 1470.00 | -1.34% | 1,484 |
| 2026-03-27 | 1520.00 | 1520.00 | 1482.00 | 1490.00 | -2.49% | 2,589 |
| 2026-03-26 | 1520.00 | 1546.00 | 1498.00 | 1528.00 | +0.00% | 1,412 |
| 2026-03-25 | 1518.00 | 1552.00 | 1514.00 | 1528.00 | +1.33% | 1,828 |
| 2026-03-24 | 1502.00 | 1512.00 | 1474.00 | 1508.00 | -0.13% | 1,413 |
| 2026-03-23 | 1420.00 | 1536.00 | 1420.00 | 1510.00 | +1.34% | 2,472 |
| 2026-03-20 | 1536.00 | 1536.00 | 1490.00 | 1490.00 | -1.46% | 2,550 |
| 2026-03-19 | 1522.00 | 1546.00 | 1512.00 | 1512.00 | -2.45% | 2,716 |
| 2026-03-18 | 1596.00 | 1610.00 | 1550.00 | 1550.00 | -1.40% | 3,963 |
| 2026-03-17 | 1582.00 | 1586.00 | 1542.00 | 1572.00 | -0.38% | 2,455 |
| 2026-03-16 | 1640.00 | 1640.00 | 1556.00 | 1578.00 | -5.05% | 3,116 |
| 2026-03-13 | 1686.00 | 1698.00 | 1658.00 | 1662.00 | -3.37% | 2,125 |
| 2026-03-12 | 1700.00 | 1724.00 | 1614.00 | 1720.00 | -1.83% | 5,583 |
| 2026-03-11 | 1760.00 | 1782.00 | 1724.00 | 1752.00 | -1.46% | 1,996 |
| 2026-03-10 | 1762.00 | 1824.00 | 1756.00 | 1778.00 | +1.48% | 1,219 |
| 2026-03-09 | 1758.00 | 1764.00 | 1722.00 | 1752.00 | -2.23% | 1,163 |
| 2026-03-06 | 1810.00 | 1816.00 | 1784.00 | 1792.00 | -0.55% | 1,522 |
| 2026-03-05 | 1858.00 | 1858.00 | 1802.00 | 1802.00 | -2.17% | 1,295 |
| 2026-03-04 | 1850.00 | 1878.00 | 1828.00 | 1842.00 | -0.32% | 1,534 |
| 2026-03-03 | 1890.00 | 1890.00 | 1822.00 | 1848.00 | -2.74% | 1,948 |
| 2026-03-02 | 1916.00 | 1920.00 | 1884.00 | 1900.00 | -1.76% | 2,651 |
| 2026-02-27 | 1932.00 | 1964.00 | 1916.00 | 1934.00 | +0.62% | 2,039 |
| 2026-02-26 | 1940.00 | 1948.00 | 1922.00 | 1922.00 | -0.93% | 1,148 |
| 2026-02-25 | 1956.00 | 1956.00 | 1926.00 | 1940.00 | -0.92% | 1,601 |
| 2026-02-24 | 1950.00 | 1984.00 | 1944.00 | 1958.00 | -0.10% | 1,247 |
| 2026-02-23 | 1982.00 | 1986.00 | 1944.00 | 1960.00 | -2.00% | 1,030 |
| 2026-02-20 | 2010.00 | 2010.00 | 1962.00 | 2000.00 | +0.00% | 1,832 |
| 2026-02-19 | 2000.00 | 2000.00 | 1970.00 | 2000.00 | -0.50% | 1,743 |
| 2026-02-18 | 1980.00 | 2010.00 | 1960.00 | 2010.00 | +1.01% | 916 |
| 2026-02-17 | 1976.00 | 1990.00 | 1944.00 | 1990.00 | +0.30% | 1,082 |
| 2026-02-16 | 1994.00 | 2000.00 | 1964.00 | 1984.00 | +0.00% | 1,141 |
| 2026-02-13 | 1978.00 | 2005.00 | 1976.00 | 1984.00 | +0.71% | 989 |
| 2026-02-12 | 2010.00 | 2050.00 | 1968.00 | 1970.00 | -1.50% | 1,886 |
| 2026-02-11 | 1962.00 | 2035.00 | 1942.00 | 2000.00 | +1.63% | 1,938 |
| 2026-02-10 | 1948.00 | 1968.00 | 1920.00 | 1968.00 | +1.55% | 1,296 |
| 2026-02-09 | 1968.00 | 1968.00 | 1922.00 | 1938.00 | -0.62% | 1,582 |
| 2026-02-06 | 1948.00 | 1978.00 | 1900.00 | 1950.00 | -0.81% | 2,469 |
| 2026-02-05 | 1850.00 | 1966.00 | 1840.00 | 1966.00 | +6.62% | 2,629 |
| 2026-02-04 | 1870.00 | 1880.00 | 1842.00 | 1844.00 | -2.23% | 3,216 |
| 2026-02-03 | 1886.00 | 1898.00 | 1844.00 | 1886.00 | +1.51% | 1,922 |
| 2026-02-02 | 1860.00 | 1864.00 | 1828.00 | 1858.00 | -0.11% | 1,060 |
| 2026-01-30 | 1878.00 | 1878.00 | 1840.00 | 1860.00 | +0.54% | 3,731 |
| 2026-01-29 | 1860.00 | 1966.00 | 1694.00 | 1850.00 | -8.64% | 9,595 |
| 2026-01-28 | 2065.00 | 2065.00 | 2005.00 | 2025.00 | -1.70% | 1,364 |
| 2026-01-27 | 2050.00 | 2060.00 | 2015.00 | 2060.00 | +0.98% | 2,652 |
| 2026-01-26 | 2090.00 | 2090.00 | 2025.00 | 2040.00 | -2.63% | 2,106 |
| 2026-01-23 | 2125.00 | 2125.00 | 2085.00 | 2095.00 | -0.95% | 1,553 |
| 2026-01-22 | 2030.00 | 2115.00 | 2020.00 | 2115.00 | +4.19% | 1,980 |
| 2026-01-21 | 2075.00 | 2075.00 | 1954.00 | 2030.00 | -1.69% | 3,140 |
| 2026-01-20 | 2100.00 | 2105.00 | 2045.00 | 2065.00 | -2.36% | 2,937 |
| 2026-01-19 | 2145.00 | 2165.00 | 2080.00 | 2115.00 | -2.76% | 1,800 |
| 2026-01-16 | 2360.00 | 2365.00 | 2175.00 | 2175.00 | -8.42% | 2,977 |
| 2026-01-15 | 2305.00 | 2375.00 | 2305.00 | 2375.00 | +2.59% | 1,396 |
| 2026-01-14 | 2330.00 | 2365.00 | 2290.00 | 2315.00 | -0.43% | 1,600 |
| 2026-01-13 | 2310.00 | 2340.00 | 2300.00 | 2325.00 | +0.87% | 756 |
| 2026-01-12 | 2295.00 | 2305.00 | 2265.00 | 2305.00 | +1.10% | 700 |
| 2026-01-09 | 2260.00 | 2305.00 | 2260.00 | 2280.00 | +0.22% | 1,436 |
| 2026-01-08 | 2290.00 | 2290.00 | 2215.00 | 2275.00 | -0.66% | 811 |
| 2026-01-07 | 2290.00 | 2310.00 | 2265.00 | 2290.00 | +1.10% | 881 |
| 2026-01-06 | 2260.00 | 2265.00 | 2225.00 | 2265.00 | +0.44% | 948 |
| 2026-01-05 | 2225.00 | 2270.00 | 2155.00 | 2255.00 | +2.50% | 1,267 |
| 2025-12-30 | 2215.00 | 2215.00 | 2165.00 | 2200.00 | +0.00% | 511 |
| 2025-12-29 | 2205.00 | 2225.00 | 2165.00 | 2200.00 | +0.46% | 625 |
| 2025-12-23 | 2160.00 | 2205.00 | 2160.00 | 2190.00 | +0.92% | 802 |
| 2025-12-22 | 2140.00 | 2195.00 | 2120.00 | 2170.00 | +1.17% | 755 |
| 2025-12-19 | 2105.00 | 2145.00 | 2070.00 | 2145.00 | +1.18% | 3,845 |
| 2025-12-18 | 2135.00 | 2155.00 | 2115.00 | 2120.00 | -1.40% | 4,826 |
| 2025-12-17 | 2210.00 | 2225.00 | 2130.00 | 2150.00 | -3.37% | 1,688 |
| 2025-12-16 | 2245.00 | 2260.00 | 2220.00 | 2225.00 | -0.89% | 1,187 |
| 2025-12-15 | 2230.00 | 2250.00 | 2200.00 | 2245.00 | +0.22% | 1,351 |
| 2025-12-12 | 2235.00 | 2285.00 | 2235.00 | 2240.00 | +0.00% | 1,590 |
| 2025-12-11 | 2225.00 | 2265.00 | 2225.00 | 2240.00 | +1.13% | 683 |
| 2025-12-10 | 2215.00 | 2245.00 | 2195.00 | 2215.00 | -1.12% | 1,216 |
| 2025-12-09 | 2285.00 | 2325.00 | 2215.00 | 2240.00 | -2.61% | 1,456 |
| 2025-12-08 | 2305.00 | 2330.00 | 2290.00 | 2300.00 | -0.86% | 737 |
| 2025-12-05 | 2305.00 | 2350.00 | 2305.00 | 2320.00 | +0.00% | 368 |
| 2025-12-04 | 2260.00 | 2330.00 | 2245.00 | 2320.00 | +1.98% | 1,894 |
| 2025-12-03 | 2265.00 | 2320.00 | 2265.00 | 2275.00 | -0.22% | 873 |
| 2025-12-02 | 2280.00 | 2320.00 | 2280.00 | 2280.00 | -0.65% | 687 |
| 2025-12-01 | 2255.00 | 2300.00 | 2215.00 | 2295.00 | +2.46% | 837 |
| 2025-11-28 | 2230.00 | 2255.00 | 2180.00 | 2240.00 | -0.22% | 1,553 |
| 2025-11-27 | 2215.00 | 2255.00 | 2200.00 | 2245.00 | +1.35% | 700 |
| 2025-11-26 | 2225.00 | 2225.00 | 2175.00 | 2215.00 | +0.00% | 1,290 |
| 2025-11-25 | 2175.00 | 2220.00 | 2160.00 | 2215.00 | +1.14% | 1,576 |
| 2025-11-24 | 2200.00 | 2215.00 | 2190.00 | 2190.00 | +0.92% | 3,085 |
| 2025-11-21 | 2210.00 | 2210.00 | 2155.00 | 2170.00 | -2.47% | 1,189 |
| 2025-11-20 | 2210.00 | 2255.00 | 2205.00 | 2225.00 | +0.45% | 764 |
| 2025-11-19 | 2165.00 | 2225.00 | 2165.00 | 2215.00 | +1.84% | 1,113 |
| 2025-11-18 | 2235.00 | 2235.00 | 2175.00 | 2175.00 | -2.68% | 881 |
| 2025-11-17 | 2325.00 | 2325.00 | 2225.00 | 2235.00 | -3.46% | 1,242 |
| 2025-11-14 | 2350.00 | 2370.00 | 2290.00 | 2315.00 | -1.70% | 1,199 |
| 2025-11-13 | 2400.00 | 2400.00 | 2335.00 | 2355.00 | -1.26% | 466 |
| 2025-11-12 | 2415.00 | 2415.00 | 2360.00 | 2385.00 | -0.62% | 1,045 |
| 2025-11-11 | 2430.00 | 2430.00 | 2360.00 | 2400.00 | -1.84% | 843 |
| 2025-11-10 | 2430.00 | 2490.00 | 2430.00 | 2445.00 | +1.24% | 691 |
| 2025-11-07 | 2400.00 | 2460.00 | 2400.00 | 2415.00 | +0.00% | 493 |
| 2025-11-06 | 2430.00 | 2450.00 | 2395.00 | 2415.00 | -0.62% | 704 |
| 2025-11-05 | 2385.00 | 2455.00 | 2360.00 | 2430.00 | +1.25% | 596 |
| 2025-11-04 | 2530.00 | 2530.00 | 2400.00 | 2400.00 | -5.70% | 1,663 |
| 2025-11-03 | 2495.00 | 2555.00 | 2470.00 | 2545.00 | +2.62% | 1,458 |
| 2025-10-31 | 2395.00 | 2490.00 | 2395.00 | 2480.00 | +2.90% | 1,147 |
| 2025-10-30 | 2380.00 | 2425.00 | 2370.00 | 2410.00 | +0.63% | 566 |
| 2025-10-29 | 2450.00 | 2450.00 | 2385.00 | 2395.00 | -2.84% | 450 |
| 2025-10-28 | 2470.00 | 2490.00 | 2430.00 | 2465.00 | -0.20% | 791 |
| 2025-10-27 | 2485.00 | 2500.00 | 2465.00 | 2470.00 | +0.61% | 860 |
| 2025-10-24 | 2410.00 | 2480.00 | 2410.00 | 2455.00 | +1.87% | 747 |
| 2025-10-23 | 2375.00 | 2410.00 | 2360.00 | 2410.00 | +1.69% | 850 |
| 2025-10-22 | 2335.00 | 2385.00 | 2300.00 | 2370.00 | +1.50% | 1,462 |
| 2025-10-21 | 2380.00 | 2380.00 | 2320.00 | 2335.00 | -1.68% | 1,049 |
| 2025-10-20 | 2395.00 | 2395.00 | 2370.00 | 2375.00 | -0.63% | 289 |
| 2025-10-17 | 2375.00 | 2400.00 | 2335.00 | 2390.00 | +0.21% | 1,159 |
| 2025-10-16 | 2415.00 | 2415.00 | 2360.00 | 2385.00 | -0.83% | 438 |
| 2025-10-15 | 2345.00 | 2410.00 | 2345.00 | 2405.00 | +1.91% | 1,030 |
| 2025-10-14 | 2425.00 | 2425.00 | 2330.00 | 2360.00 | -4.07% | 1,659 |
| 2025-10-13 | 2450.00 | 2470.00 | 2440.00 | 2460.00 | +0.61% | 333 |
| 2025-10-10 | 2475.00 | 2515.00 | 2425.00 | 2445.00 | -2.40% | 442 |
| 2025-10-09 | 2460.00 | 2520.00 | 2460.00 | 2505.00 | +2.45% | 1,043 |
| 2025-10-08 | 2480.00 | 2495.00 | 2430.00 | 2445.00 | -0.81% | 848 |
| 2025-10-07 | 2520.00 | 2535.00 | 2460.00 | 2465.00 | -2.18% | 802 |
| 2025-10-06 | 2570.00 | 2590.00 | 2485.00 | 2520.00 | -2.33% | 1,895 |
| 2025-10-03 | 2590.00 | 2590.00 | 2545.00 | 2580.00 | +0.00% | 1,265 |
| 2025-10-02 | 2440.00 | 2580.00 | 2440.00 | 2580.00 | +6.39% | 1,334 |
| 2025-10-01 | 2470.00 | 2485.00 | 2415.00 | 2425.00 | -2.41% | 813 |
| 2025-09-30 | 2455.00 | 2485.00 | 2435.00 | 2485.00 | +1.84% | 711 |
| 2025-09-29 | 2485.00 | 2485.00 | 2440.00 | 2440.00 | -1.41% | 952 |
| 2025-09-26 | 2510.00 | 2515.00 | 2450.00 | 2475.00 | -1.20% | 890 |
| 2025-09-25 | 2555.00 | 2555.00 | 2475.00 | 2505.00 | -1.57% | 775 |
| 2025-09-24 | 2565.00 | 2575.00 | 2510.00 | 2545.00 | -0.78% | 1,034 |
| 2025-09-23 | 2540.00 | 2585.00 | 2530.00 | 2565.00 | +1.58% | 1,402 |
| 2025-09-22 | 2540.00 | 2540.00 | 2495.00 | 2525.00 | -0.59% | 904 |
| 2025-09-19 | 2510.00 | 2540.00 | 2500.00 | 2540.00 | +0.99% | 2,813 |
| 2025-09-18 | 2470.00 | 2535.00 | 2470.00 | 2515.00 | +1.82% | 1,204 |
| 2025-09-17 | 2445.00 | 2470.00 | 2410.00 | 2470.00 | +0.41% | 856 |
| 2025-09-16 | 2500.00 | 2530.00 | 2440.00 | 2460.00 | -1.80% | 1,035 |
| 2025-09-15 | 2460.00 | 2525.00 | 2460.00 | 2505.00 | +2.24% | 1,718 |
| 2025-09-12 | 2395.00 | 2450.00 | 2385.00 | 2450.00 | +2.08% | 1,303 |
| 2025-09-11 | 2390.00 | 2420.00 | 2380.00 | 2400.00 | +1.27% | 1,112 |
| 2025-09-10 | 2360.00 | 2390.00 | 2355.00 | 2370.00 | +1.07% | 551 |
| 2025-09-09 | 2365.00 | 2370.00 | 2315.00 | 2345.00 | -0.85% | 2,204 |
| 2025-09-08 | 2330.00 | 2365.00 | 2320.00 | 2365.00 | +1.94% | 1,545 |
| 2025-09-05 | 2285.00 | 2360.00 | 2285.00 | 2320.00 | +0.87% | 914 |
| 2025-09-04 | 2380.00 | 2380.00 | 2285.00 | 2300.00 | +4.31% | 2,617 |
| 2025-09-03 | 2155.00 | 2205.00 | 2150.00 | 2205.00 | +1.61% | 1,388 |
| 2025-09-02 | 2215.00 | 2215.00 | 2155.00 | 2170.00 | -1.36% | 1,391 |
| 2025-09-01 | 2225.00 | 2230.00 | 2185.00 | 2200.00 | -2.00% | 1,603 |
| 2025-08-29 | 2320.00 | 2320.00 | 2220.00 | 2245.00 | -2.60% | 1,438 |
| 2025-08-28 | 2265.00 | 2345.00 | 2265.00 | 2305.00 | +1.99% | 1,217 |
| 2025-08-27 | 2280.00 | 2285.00 | 2245.00 | 2260.00 | -0.66% | 695 |
| 2025-08-26 | 2310.00 | 2310.00 | 2260.00 | 2275.00 | -1.73% | 1,803 |
| 2025-08-25 | 2375.00 | 2405.00 | 2315.00 | 2315.00 | -2.11% | 1,188 |
| 2025-08-22 | 2330.00 | 2365.00 | 2315.00 | 2365.00 | +2.16% | 952 |
| 2025-08-21 | 2330.00 | 2340.00 | 2305.00 | 2315.00 | -0.43% | 541 |
| 2025-08-20 | 2325.00 | 2350.00 | 2310.00 | 2325.00 | -1.06% | 467 |
| 2025-08-19 | 2340.00 | 2360.00 | 2325.00 | 2350.00 | +0.43% | 750 |
| 2025-08-18 | 2340.00 | 2340.00 | 2290.00 | 2340.00 | -0.21% | 434 |
| 2025-08-15 | 2330.00 | 2360.00 | 2315.00 | 2345.00 | +0.21% | 754 |
| 2025-08-14 | 2320.00 | 2370.00 | 2315.00 | 2340.00 | +0.21% | 3,578 |
| 2025-08-13 | 2400.00 | 2400.00 | 2325.00 | 2335.00 | -2.10% | 660 |
| 2025-08-12 | 2330.00 | 2385.00 | 2310.00 | 2385.00 | +1.71% | 601 |
| 2025-08-11 | 2390.00 | 2390.00 | 2345.00 | 2345.00 | -1.47% | 726 |
| 2025-08-08 | 2355.00 | 2385.00 | 2335.00 | 2380.00 | +1.49% | 573 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+6.68%). Worst month: Jun (-6.97%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Interroll Holding AG's (INRN.SW) latest close?
1430.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is INRN.SW's 52-week high and low?
2590.00 high and 1258.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Interroll Holding AG's strongest and weakest month historically?
Historically, INRN.SW's strongest calendar month has been Jul (average +6.68%) and its weakest Jun (average -6.97%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.