Investis Holding SA (LON:0RHV)
London · Delayed Price · Currency is GBP · Price in CHF 151.50
+1.46 (0.97%)
At close: Mar 13, 2026
Investis Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 151.33 | 151.50 | 150.98 | 150.98 | 150.98 | 0.63% | 657 |
| Mar 12, 2026 | 150.50 | 150.50 | 149.75 | 150.04 | 150.04 | -1.65% | 279 |
| Mar 11, 2026 | 152.00 | 152.55 | 150.75 | 152.55 | 152.55 | -0.94% | 1,300 |
| Mar 10, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.83% | 71 |
| Mar 9, 2026 | 154.00 | 154.00 | 152.50 | 152.73 | 152.73 | -0.46% | 303 |
| Mar 6, 2026 | 154.50 | 154.50 | 153.00 | 153.44 | 153.44 | -0.37% | 18,584 |
| Mar 5, 2026 | 153.50 | 154.50 | 153.50 | 154.01 | 154.00 | 0.05% | 315 |
| Mar 4, 2026 | 155.00 | 155.00 | 153.93 | 153.93 | 153.92 | 0.61% | 228 |
| Mar 3, 2026 | 153.50 | 153.50 | 152.06 | 153.00 | 153.00 | -0.33% | 362 |
| Mar 2, 2026 | 153.75 | 155.50 | 153.00 | 153.50 | 153.50 | -0.65% | 210 |
| Feb 27, 2026 | 153.75 | 154.50 | 153.75 | 154.50 | 154.50 | 0.57% | 186 |
| Feb 26, 2026 | 153.50 | 153.63 | 153.50 | 153.63 | 153.63 | -0.24% | 71 |
| Feb 25, 2026 | 154.50 | 155.00 | 152.50 | 154.00 | 154.00 | -1.08% | 153 |
| Feb 24, 2026 | 156.50 | 156.50 | 155.50 | 155.68 | 155.68 | -0.28% | 475 |
| Feb 23, 2026 | 156.50 | 157.01 | 155.50 | 156.12 | 156.12 | -0.56% | 468 |
| Feb 20, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.30% | 77 |
| Feb 19, 2026 | 157.50 | 158.00 | 156.50 | 156.53 | 156.53 | 0.66% | 335 |
| Feb 18, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0.16% | 25 |
| Feb 17, 2026 | 154.00 | 155.50 | 154.00 | 155.25 | 155.25 | 2.14% | 126 |
| Feb 13, 2026 | 152.50 | 153.00 | 152.00 | 152.00 | 152.00 | -0.74% | 266 |
| Feb 12, 2026 | 153.00 | 153.13 | 152.17 | 153.13 | 153.13 | -0.89% | 252 |
| Feb 11, 2026 | 155.50 | 155.50 | 154.00 | 154.50 | 154.50 | -0.64% | 368 |
| Feb 10, 2026 | 155.50 | 156.00 | 155.50 | 155.50 | 155.50 | 0.10% | 4,381 |
| Feb 9, 2026 | 156.00 | 156.00 | 155.00 | 155.35 | 155.35 | 1.11% | 228 |
| Feb 6, 2026 | 153.50 | 154.50 | 153.00 | 153.65 | 153.64 | 0.10% | 564 |
| Feb 5, 2026 | 154.08 | 154.08 | 153.35 | 153.50 | 153.50 | -0.33% | 378 |
| Feb 4, 2026 | 153.50 | 154.00 | 153.50 | 154.00 | 154.00 | -0.32% | 1,619 |
| Feb 3, 2026 | 155.00 | 155.00 | 154.50 | 154.50 | 154.50 | -0.32% | 1,104 |
| Feb 2, 2026 | 155.50 | 156.00 | 155.00 | 155.00 | 155.00 | -0.17% | 473 |
| Jan 30, 2026 | 155.50 | 155.50 | 155.00 | 155.27 | 155.27 | 0.17% | 545 |
| Jan 29, 2026 | 155.00 | 155.50 | 155.00 | 155.00 | 155.00 | 0.33% | 126 |
| Jan 28, 2026 | 154.50 | 154.50 | 154.49 | 154.49 | 154.49 | 0.98% | 27 |
| Jan 27, 2026 | 153.50 | 153.50 | 151.00 | 153.00 | 153.00 | -0.33% | 321 |
| Jan 26, 2026 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | 0.92% | 308 |
| Jan 23, 2026 | 151.00 | 154.50 | 151.00 | 152.10 | 152.10 | 0.40% | 619 |
| Jan 22, 2026 | 151.25 | 152.50 | 151.25 | 151.50 | 151.50 | - | 54 |
| Jan 21, 2026 | 151.50 | 151.50 | 150.50 | 151.49 | 151.49 | - | 105 |
| Jan 20, 2026 | 152.00 | 152.00 | 151.50 | 151.50 | 151.49 | 0.33% | 260 |
| Jan 19, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.34% | 8 |
| Jan 16, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.02% | 225 |
| Jan 15, 2026 | 148.00 | 148.00 | 147.50 | 147.50 | 147.50 | - | 10 |
| Jan 14, 2026 | 146.50 | 147.50 | 146.50 | 147.50 | 147.50 | 1.46% | 400 |
| Jan 13, 2026 | 146.00 | 146.00 | 145.00 | 145.38 | 145.38 | -1.10% | 966 |
| Jan 12, 2026 | 147.50 | 147.50 | 146.79 | 147.00 | 147.00 | - | 335 |
| Jan 9, 2026 | 147.00 | 147.50 | 147.00 | 147.00 | 147.00 | 0.68% | 599 |
| Jan 7, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.69% | 641 |
| Jan 6, 2026 | 144.59 | 145.00 | 144.59 | 145.00 | 145.00 | - | 281 |
| Jan 5, 2026 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | 0.35% | 223 |
| Dec 30, 2025 | 143.00 | 144.50 | 143.00 | 144.50 | 144.50 | 0.70% | 362 |
| Dec 29, 2025 | 144.00 | 144.00 | 143.50 | 143.50 | 143.50 | - | 198 |