Investis Holding SA (LON:0RHV)
London · Delayed Price · Currency is GBP · Price in CHF 128.50
+1.04 (0.81%)
At close: Sep 12, 2025
Investis Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 129.00 | 129.00 | 128.00 | 128.50 | 128.50 | 0.81% | 86 |
| Sep 11, 2025 | 128.00 | 128.00 | 127.00 | 127.46 | 127.46 | -1.19% | 341 |
| Sep 10, 2025 | 128.50 | 129.00 | 128.50 | 129.00 | 129.00 | -0.38% | 239 |
| Sep 9, 2025 | 129.00 | 129.50 | 129.00 | 129.49 | 129.49 | 1.16% | 327 |
| Sep 5, 2025 | 127.50 | 128.00 | 127.50 | 128.00 | 128.00 | 1.59% | 8 |
| Sep 4, 2025 | 124.50 | 126.00 | 124.50 | 126.00 | 126.00 | 0.80% | 831 |
| Sep 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.40% | 41 |
| Sep 2, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -0.79% | 215 |
| Sep 1, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -1.17% | 134 |
| Aug 25, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | 10 |
| Aug 20, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.40% | 6 |
| Aug 19, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | 20 |
| Aug 18, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | 165 |
| Aug 15, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0.80% | 10 |
| Aug 14, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -1.18% | 193 |
| Aug 12, 2025 | 126.50 | 127.00 | 126.50 | 127.00 | 127.00 | 0.79% | 31 |
| Aug 6, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | 26 |
| Aug 5, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.20% | 8 |
| Jul 30, 2025 | 126.00 | 127.00 | 125.50 | 125.50 | 125.50 | -0.79% | 219 |
| Jul 29, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0.80% | 14 |
| Jul 25, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -1.18% | 33 |
| Jul 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.40% | 4 |
| Jul 22, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0.40% | 14 |
| Jul 21, 2025 | 126.50 | 126.50 | 125.50 | 126.00 | 126.00 | 0.80% | 22 |
| Jul 18, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | 18 |
| Jul 16, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 60 |
| Jul 15, 2025 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | - | 8 |
| Jul 11, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 7 |
| Jul 10, 2025 | 127.00 | 127.00 | 126.50 | 127.00 | 127.00 | - | 388 |
| Jul 9, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.99% | 117 |
| Jul 8, 2025 | 126.00 | 126.00 | 125.75 | 125.75 | 125.75 | -1.37% | 16 |
| Jul 7, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 1.19% | 7 |
| Jul 4, 2025 | 126.50 | 126.50 | 126.00 | 126.00 | 126.00 | -1.18% | 161 |
| Jul 3, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | 163 |
| Jul 2, 2025 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | -0.39% | 16 |
| Jun 30, 2025 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | 0.20% | 8 |
| Jun 26, 2025 | 128.00 | 128.00 | 127.50 | 127.75 | 127.75 | 0.59% | 41 |
| Jun 24, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | - | 79 |
| Jun 20, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.01% | 10 |
| Jun 17, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 1.63% | 17 |
| Jun 11, 2025 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | -0.41% | 720 |
| Jun 10, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | 13 |
| Jun 6, 2025 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | -0.41% | 466 |
| Jun 4, 2025 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | -0.81% | 4 |
| Jun 3, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.40% | 170 |
| May 27, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 0.40% | 409 |
| May 26, 2025 | 125.50 | 125.50 | 123.50 | 123.50 | 123.50 | -1.20% | 13 |
| May 22, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 102 |
| May 21, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 7 |
| May 20, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 7 |