Comparing Back to the side-by-side chart ↗
Infomaniak SA（INFO.SW）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.90 | 80.50 | 79.41 | 80.50 | +1.26% | 6,916 |
| 2026-10-15 | 75.98 | 79.80 | 75.98 | 79.50 | +4.63% | 4,515 |
| 2026-10-14 | 75.50 | 75.98 | 75.01 | 75.98 | +0.00% | 1,416 |
| 2026-10-13 | 76.00 | 76.18 | 75.00 | 75.98 | +0.61% | 2,188 |
| 2026-10-12 | 76.89 | 77.00 | 75.50 | 75.52 | +0.07% | 4,615 |
| 2026-10-09 | 80.10 | 80.10 | 71.00 | 75.47 | -7.92% | 10,864 |
| 2026-10-08 | 85.00 | 85.00 | 75.50 | 81.96 | -3.58% | 15,749 |
| 2026-10-07 | 85.09 | 85.09 | 84.90 | 85.00 | -0.11% | 13,751 |
| 2026-10-06 | 85.20 | 85.20 | 84.80 | 85.09 | -0.12% | 16,020 |
| 2026-10-05 | 85.50 | 85.50 | 84.98 | 85.19 | -0.36% | 25,644 |
| 2026-10-02 | 85.00 | 87.00 | 84.50 | 85.50 | +0.59% | 63,895 |
| 2026-10-01 | 56.00 | 140.00 | 56.00 | 85.00 | +54.55% | 111,740 |
| 2026-09-25 | 56.00 | 58.00 | 55.00 | 55.00 | -1.79% | 4,130 |
| 2026-09-24 | 55.50 | 56.00 | 55.00 | 56.00 | +0.90% | 1,508 |
| 2026-09-23 | 57.50 | 57.50 | 54.50 | 55.50 | -3.48% | 1,022 |
| 2026-09-22 | 55.50 | 57.50 | 55.00 | 57.50 | +4.55% | 2,200 |
| 2026-09-21 | 55.50 | 55.50 | 55.00 | 55.00 | +0.00% | 1,054 |
| 2026-09-18 | 54.00 | 55.00 | 54.00 | 55.00 | +1.85% | 1,378 |
| 2026-09-17 | 57.50 | 57.50 | 54.00 | 54.00 | -5.26% | 2,308 |
| 2026-09-16 | 58.00 | 58.50 | 56.50 | 57.00 | -0.87% | 1,226 |
| 2026-09-15 | 58.00 | 58.00 | 57.50 | 57.50 | +3.60% | 1,268 |
| 2026-09-14 | 57.50 | 58.50 | 55.50 | 55.50 | -2.63% | 1,290 |
| 2026-09-11 | 57.50 | 57.50 | 55.00 | 57.00 | +3.64% | 1,384 |
| 2026-09-10 | 57.00 | 57.50 | 50.50 | 55.00 | -5.17% | 2,020 |
| 2026-09-09 | 62.50 | 62.50 | 58.00 | 58.00 | -7.20% | 1,866 |
| 2026-09-08 | 61.00 | 64.00 | 59.00 | 62.50 | +5.93% | 3,648 |
| 2026-09-07 | 58.00 | 64.50 | 58.00 | 59.00 | +12.38% | 6,830 |
| 2026-09-04 | 49.50 | 70.00 | 49.50 | 52.50 | +6.06% | 7,432 |
| 2026-09-03 | 48.75 | 49.50 | 48.75 | 49.50 | +4.21% | 2,140 |
| 2026-09-02 | 44.50 | 48.00 | 44.50 | 47.50 | +6.74% | 2,360 |
| 2026-09-01 | 45.00 | 45.00 | 44.50 | 44.50 | +0.00% | 410 |
| 2026-08-31 | 45.00 | 45.00 | 44.50 | 44.50 | -1.11% | 914 |
| 2026-08-28 | 45.00 | 45.00 | 44.50 | 45.00 | +0.00% | 372 |
| 2026-08-27 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 114 |
| 2026-08-26 | 44.50 | 45.00 | 43.75 | 45.00 | +1.69% | 616 |
| 2026-08-25 | 43.75 | 44.25 | 42.75 | 44.25 | +1.72% | 1,170 |
| 2026-08-24 | 42.25 | 44.00 | 42.25 | 43.50 | +4.82% | 1,554 |
| 2026-08-21 | 41.50 | 41.75 | 41.50 | 41.50 | +0.00% | 1,180 |
| 2026-08-20 | 41.50 | 41.50 | 41.50 | 41.50 | +0.00% | 6 |
| 2026-08-19 | 41.25 | 41.50 | 41.25 | 41.50 | +0.61% | 214 |
| 2026-08-18 | 41.00 | 41.25 | 40.00 | 41.25 | +1.23% | 726 |
| 2026-08-17 | 40.75 | 41.00 | 39.25 | 40.75 | +1.88% | 2,706 |
| 2026-08-14 | 40.00 | 40.50 | 40.00 | 40.00 | -0.62% | 558 |
| 2026-08-13 | 40.25 | 40.25 | 40.00 | 40.25 | +3.21% | 812 |
| 2026-08-12 | 39.00 | 40.00 | 39.00 | 39.00 | +0.00% | 2,538 |
| 2026-08-11 | 38.50 | 39.00 | 37.50 | 39.00 | +1.30% | 146 |
| 2026-08-10 | 39.50 | 40.00 | 38.00 | 38.50 | -3.75% | 2,374 |
| 2026-08-06 | 39.75 | 40.00 | 37.50 | 40.00 | +0.00% | 576 |
| 2026-08-05 | 39.50 | 40.00 | 39.00 | 40.00 | -1.84% | 570 |
| 2026-08-04 | 42.50 | 42.50 | 39.25 | 40.75 | -2.40% | 1,194 |
| 2026-08-03 | 44.00 | 44.50 | 41.75 | 41.75 | -1.76% | 2,468 |
| 2026-07-31 | 42.00 | 44.50 | 40.00 | 42.50 | +1.19% | 3,724 |
| 2026-07-30 | 30.00 | 49.50 | 29.50 | 42.00 | +64.71% | 6,124 |
| 2026-07-28 | 25.50 | 26.00 | 25.50 | 25.50 | -0.97% | 6 |
| 2026-07-27 | 25.75 | 25.75 | 25.75 | 25.75 | +0.00% | 2 |
| 2026-07-22 | 23.50 | 25.75 | 23.50 | 25.75 | +0.00% | 94 |
| 2026-07-15 | 24.00 | 25.75 | 24.00 | 25.75 | -0.96% | 42 |
| 2026-07-14 | 24.30 | 26.00 | 24.30 | 26.00 | +0.97% | 304 |
| 2026-07-13 | 25.75 | 25.75 | 25.75 | 25.75 | +0.98% | 2 |
| 2026-07-10 | 25.50 | 25.50 | 25.50 | 25.50 | +11.84% | 2 |
| 2026-07-09 | 22.80 | 22.80 | 22.80 | 22.80 | -9.70% | 2 |
| 2026-07-08 | 25.25 | 25.25 | 25.25 | 25.25 | +0.00% | 2,000 |
| 2026-07-07 | 22.60 | 25.25 | 22.60 | 25.25 | +0.00% | 12 |
| 2026-07-01 | 25.25 | 25.25 | 25.25 | 25.25 | +0.00% | 8 |
| 2026-06-25 | 25.25 | 25.25 | 25.25 | 25.25 | +0.00% | 300 |
| 2026-06-24 | 22.80 | 25.25 | 22.80 | 25.25 | +1.00% | 40 |
| 2026-06-19 | 24.30 | 25.00 | 24.30 | 25.00 | +2.46% | 104 |
| 2026-06-12 | 24.40 | 24.40 | 24.40 | 24.40 | +8.44% | 20 |
| 2026-06-10 | 22.50 | 22.50 | 22.50 | 22.50 | -5.46% | 46 |
| 2026-06-02 | 23.80 | 23.80 | 23.80 | 23.80 | +2.59% | 2 |
| 2026-05-27 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | 10 |
| 2026-05-26 | 23.50 | 23.50 | 23.50 | 23.50 | +0.43% | 2 |
| 2026-05-22 | 23.40 | 23.40 | 23.40 | 23.40 | +1.30% | 46 |
| 2026-05-20 | 23.10 | 23.10 | 23.10 | 23.10 | +0.00% | 2 |
| 2026-05-19 | 23.10 | 23.10 | 23.10 | 23.10 | +2.21% | 14 |
| 2026-05-13 | 22.60 | 22.60 | 22.60 | 22.60 | +0.00% | 10 |
| 2026-05-12 | 22.60 | 22.60 | 22.60 | 22.60 | +0.44% | 50 |
| 2026-05-11 | 22.50 | 22.50 | 22.50 | 22.50 | -2.60% | 54 |
| 2026-04-27 | 23.00 | 23.10 | 23.00 | 23.10 | +2.21% | 100 |
| 2026-04-24 | 22.60 | 22.60 | 22.60 | 22.60 | -9.60% | 100 |
| 2026-04-23 | 25.00 | 25.00 | 25.00 | 25.00 | +11.61% | 162 |
| 2026-04-07 | 22.60 | 22.60 | 22.40 | 22.40 | -4.68% | 100 |
| 2026-03-24 | 23.50 | 23.50 | 23.50 | 23.50 | +3.98% | 58 |
| 2026-03-16 | 22.60 | 22.60 | 22.60 | 22.60 | +2.26% | 12 |
| 2026-03-10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.34% | 200 |
| 2026-03-09 | 22.40 | 22.40 | 22.40 | 22.40 | -10.04% | 10 |
| 2026-02-27 | 24.90 | 24.90 | 24.90 | 24.90 | -6.04% | 114 |
| 2026-02-20 | 21.80 | 26.50 | 21.70 | 26.50 | +3.92% | 1,204 |
| 2026-02-06 | 21.10 | 25.50 | 21.10 | 25.50 | +2.00% | 22 |
| 2026-01-21 | 24.90 | 25.00 | 24.90 | 25.00 | +0.40% | 598 |
| 2026-01-15 | 22.60 | 24.90 | 22.60 | 24.90 | +0.00% | 242 |
| 2026-01-14 | 22.60 | 24.90 | 22.60 | 24.90 | -4.23% | 22 |
| 2026-01-06 | 26.00 | 26.00 | 26.00 | 26.00 | +4.42% | 78 |
| 2025-12-29 | 22.50 | 24.90 | 22.50 | 24.90 | -0.40% | 304 |
| 2025-12-23 | 24.70 | 25.00 | 24.70 | 25.00 | +0.81% | 306 |
| 2025-12-22 | 22.00 | 24.80 | 22.00 | 24.80 | +23.38% | 4 |
| 2025-12-18 | 20.60 | 22.50 | 20.10 | 20.10 | -19.28% | 414 |
| 2025-12-17 | 24.90 | 24.90 | 24.90 | 24.90 | +0.00% | 400 |
| 2025-12-16 | 24.90 | 24.90 | 24.90 | 24.90 | +0.00% | 46 |
| 2025-12-15 | 24.90 | 24.90 | 24.90 | 24.90 | +0.00% | 20 |
| 2025-11-19 | 20.40 | 24.90 | 20.40 | 24.90 | +0.00% | 14 |
| 2025-11-12 | 22.70 | 24.90 | 22.70 | 24.90 | +0.00% | 80 |
| 2025-10-30 | 25.00 | 25.00 | 24.90 | 24.90 | -0.40% | 200 |
| 2025-10-17 | 25.25 | 25.25 | 25.00 | 25.00 | +1.21% | 1,780 |
| 2025-10-16 | 24.70 | 24.70 | 24.70 | 24.70 | +9.78% | 100 |
| 2025-10-09 | 23.20 | 23.20 | 22.50 | 22.50 | -2.17% | 254 |
| 2025-09-30 | 23.10 | 23.10 | 23.00 | 23.00 | +0.00% | 200 |
| 2025-09-29 | 23.10 | 23.10 | 23.00 | 23.00 | +0.00% | 80 |
| 2025-09-25 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | 30 |
| 2025-09-22 | 23.80 | 23.80 | 23.50 | 23.50 | +2.17% | 32 |
| 2025-09-19 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 80 |
| 2025-09-18 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 100 |
| 2025-09-17 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | 136 |
| 2025-09-16 | 24.20 | 24.30 | 24.20 | 24.30 | +0.83% | 320 |
| 2025-09-15 | 24.60 | 24.60 | 24.10 | 24.10 | -2.82% | 170 |
| 2025-09-11 | 24.80 | 24.80 | 24.80 | 24.80 | -3.69% | 20 |
| 2025-09-09 | 25.75 | 25.75 | 25.75 | 25.75 | +0.00% | 28 |
| 2025-08-28 | 25.75 | 25.75 | 25.75 | 25.75 | -8.04% | 76 |
| 2025-08-26 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00% | 456 |
| 2025-08-18 | 28.50 | 28.50 | 28.00 | 28.00 | -1.75% | 82 |
| 2025-08-11 | 28.50 | 28.50 | 28.50 | 28.50 | +1.79% | 40 |
| 2025-08-07 | 28.00 | 28.00 | 28.00 | 28.00 | -0.88% | 2 |
| 2025-08-06 | 28.00 | 28.25 | 28.00 | 28.25 | +2.73% | 164 |
| 2025-08-05 | 27.50 | 27.50 | 27.50 | 27.50 | +6.80% | 6 |
| 2025-08-04 | 25.75 | 25.75 | 25.75 | 25.75 | +0.00% | 8 |
| 2025-07-31 | 27.50 | 29.75 | 25.75 | 25.75 | +0.98% | 1,560 |
| 2025-07-29 | 25.50 | 25.50 | 25.50 | 25.50 | -7.27% | 4 |
| 2025-07-24 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 118 |
| 2025-07-23 | 27.50 | 27.50 | 27.50 | 27.50 | -0.90% | 2 |
| 2025-07-21 | 28.00 | 28.00 | 27.75 | 27.75 | +11.00% | 38 |
| 2025-07-16 | 25.00 | 25.00 | 25.00 | 25.00 | -9.09% | 240 |
| 2025-07-08 | 27.50 | 27.50 | 27.50 | 27.50 | +11.79% | 2 |
| 2025-07-04 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | 4 |
| 2025-07-03 | 25.00 | 25.00 | 25.00 | 25.00 | +7.76% | 60 |
| 2025-07-02 | 23.20 | 23.20 | 23.20 | 23.20 | -20.00% | 384 |
| 2025-06-19 | 29.00 | 29.00 | 29.00 | 29.00 | +1.75% | 118 |
| 2025-06-16 | 28.50 | 28.50 | 28.50 | 28.50 | -8.80% | 120 |
| 2025-06-13 | 26.00 | 31.25 | 26.00 | 31.25 | -3.85% | 24 |
| 2025-06-04 | 32.50 | 32.50 | 32.50 | 32.50 | +0.00% | 384 |
| 2025-05-23 | 32.50 | 32.50 | 32.50 | 32.50 | -1.52% | 18 |
| 2025-05-22 | 35.00 | 35.00 | 33.00 | 33.00 | -5.04% | 20 |
| 2025-05-21 | 34.75 | 34.75 | 34.75 | 34.75 | +12.10% | 20 |
| 2025-05-20 | 31.50 | 31.50 | 31.00 | 31.00 | -1.59% | 90 |
| 2025-05-19 | 32.50 | 32.50 | 31.50 | 31.50 | +0.00% | 160 |
| 2025-05-16 | 31.50 | 31.50 | 31.50 | 31.50 | +0.80% | 2 |
| 2025-05-02 | 31.25 | 31.25 | 31.25 | 31.25 | +0.00% | 256 |
| 2025-04-29 | 31.25 | 31.25 | 31.25 | 31.25 | +0.81% | 6 |
| 2025-04-28 | 31.25 | 31.25 | 30.50 | 31.00 | -4.62% | 606 |
| 2025-04-25 | 32.50 | 32.50 | 32.50 | 32.50 | +0.00% | 6 |
| 2025-04-24 | 30.50 | 32.50 | 30.50 | 32.50 | +6.56% | 162 |
| 2025-04-22 | 30.50 | 30.50 | 30.50 | 30.50 | +1.67% | 188 |
| 2025-04-16 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 160 |
| 2025-04-14 | 29.25 | 33.00 | 29.25 | 30.00 | +1.69% | 6,060 |
| 2025-04-09 | 29.50 | 29.50 | 29.50 | 29.50 | +0.00% | 10 |
| 2025-04-08 | 29.50 | 29.50 | 29.50 | 29.50 | +20.90% | 4 |
| 2025-04-07 | 24.40 | 24.40 | 24.40 | 24.40 | -7.92% | 74 |
| 2025-04-02 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 2 |
| 2025-04-01 | 27.00 | 27.00 | 27.00 | 27.00 | +12.50% | 2 |
| 2025-03-25 | 24.00 | 24.00 | 24.00 | 24.00 | -5.88% | 8 |
| 2025-03-24 | 25.50 | 25.50 | 25.50 | 25.50 | +2.82% | 2 |
| 2025-03-21 | 24.90 | 24.90 | 24.80 | 24.80 | +0.00% | 72 |
| 2025-03-17 | 24.80 | 24.80 | 24.80 | 24.80 | +0.00% | 2 |
| 2025-03-10 | 24.80 | 24.80 | 24.80 | 24.80 | -7.29% | 2 |
| 2025-03-06 | 26.75 | 26.75 | 26.75 | 26.75 | +7.43% | 2 |
| 2025-03-05 | 24.90 | 24.90 | 24.90 | 24.90 | +0.40% | 2 |
| 2025-03-04 | 24.80 | 24.80 | 24.80 | 24.80 | -5.52% | 2 |
| 2025-03-03 | 26.25 | 26.25 | 26.25 | 26.25 | +0.00% | 2 |
| 2025-02-28 | 26.25 | 26.25 | 26.25 | 26.25 | +9.38% | 12 |
| 2025-02-26 | 23.60 | 24.00 | 23.60 | 24.00 | -4.00% | 166 |
| 2025-02-25 | 25.00 | 25.00 | 25.00 | 25.00 | -0.99% | 40 |
| 2025-02-24 | 25.25 | 25.25 | 25.25 | 25.25 | -3.81% | 4 |
| 2025-02-20 | 26.25 | 26.25 | 26.25 | 26.25 | -0.94% | 4 |
| 2025-02-17 | 26.50 | 26.50 | 26.50 | 26.50 | +0.95% | 4 |
| 2025-02-13 | 26.25 | 26.25 | 26.25 | 26.25 | +8.02% | 6 |
| 2025-02-12 | 24.30 | 24.30 | 24.30 | 24.30 | -9.16% | 6 |
| 2025-02-10 | 23.40 | 26.75 | 23.40 | 26.75 | -0.93% | 4 |
| 2025-02-07 | 26.75 | 27.00 | 26.75 | 27.00 | -5.26% | 206 |
| 2025-02-03 | 28.75 | 28.75 | 28.50 | 28.50 | -0.87% | 6 |
| 2025-01-31 | 28.75 | 28.75 | 28.75 | 28.75 | +7.48% | 4 |
| 2025-01-30 | 26.25 | 26.75 | 25.50 | 26.75 | +1.90% | 204 |
| 2025-01-28 | 26.25 | 26.25 | 26.25 | 26.25 | +0.96% | 140 |
| 2025-01-27 | 26.00 | 26.00 | 26.00 | 26.00 | -13.33% | 2 |
| 2025-01-23 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 4 |
| 2025-01-22 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 4 |
| 2025-01-21 | 30.00 | 30.00 | 30.00 | 30.00 | +0.84% | 2 |
| 2025-01-17 | 29.75 | 29.75 | 29.75 | 29.75 | -0.83% | 2 |
| 2025-01-15 | 26.00 | 30.00 | 26.00 | 30.00 | +0.00% | 4 |
| 2025-01-10 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 2 |
| 2025-01-07 | 30.00 | 30.00 | 30.00 | 30.00 | — | 2 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：7月（+39.65%）。最弱月份：2月（-5.12%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Infomaniak SA（INFO.SW）最新收盤價是多少？
2026-10-16 收於 80.50，來自Closelook數據湖的每日價格紀錄。
INFO.SW 的52週最高價和最低價是多少？
過去52週最高 140.00、最低 20.10（截至 2026-10-16）。
Infomaniak SA 歷史上最強和最弱的月份是哪個？
歷史上，INFO.SW 最強的日曆月份是7月（平均 +39.65%），最弱的是2月（平均 -5.12%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的189根日K線計算。