Investis Holding SA (LON:0RHV)
London · Delayed Price · Currency is GBP · Price in CHF 141.00
+2.13 (1.54%)
At close: Dec 16, 2025
Investis Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 140.50 | 141.34 | 140.50 | 141.00 | 141.00 | 1.54% | 466 |
| Dec 15, 2025 | 139.00 | 139.00 | 138.87 | 138.87 | 138.87 | 0.63% | 13 |
| Dec 12, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.20% | 28 |
| Dec 11, 2025 | 138.00 | 138.50 | 137.75 | 138.27 | 138.27 | 0.27% | 1,679 |
| Dec 10, 2025 | 138.25 | 138.25 | 137.91 | 137.91 | 137.91 | -0.43% | 22 |
| Dec 9, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.14% | 8 |
| Dec 5, 2025 | 137.95 | 138.30 | 137.95 | 138.30 | 138.30 | -0.14% | 216 |
| Dec 4, 2025 | 139.00 | 139.00 | 138.49 | 138.50 | 138.50 | 1.09% | 71 |
| Dec 3, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 103 |
| Dec 2, 2025 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 0.72% | 50 |
| Dec 1, 2025 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | -1.08% | 4 |
| Nov 28, 2025 | 136.00 | 137.50 | 136.00 | 137.50 | 137.50 | 0.37% | 411 |
| Nov 27, 2025 | 133.50 | 137.00 | 133.50 | 136.99 | 136.99 | 1.48% | 36 |
| Nov 26, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.69% | 61 |
| Nov 25, 2025 | 133.00 | 134.00 | 132.00 | 132.75 | 132.75 | -0.20% | 133 |
| Nov 24, 2025 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | 1.15% | 3 |
| Nov 21, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | 23 |
| Nov 19, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 1.15% | 37 |
| Nov 18, 2025 | 130.00 | 130.50 | 129.74 | 130.00 | 130.00 | -0.76% | 377 |
| Nov 17, 2025 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | - | 141 |
| Nov 13, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 12 |
| Nov 12, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 20 |
| Nov 10, 2025 | 131.50 | 131.50 | 131.00 | 131.00 | 131.00 | - | 138 |
| Nov 7, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.38% | 544 |
| Nov 6, 2025 | 131.50 | 131.50 | 130.50 | 130.50 | 130.50 | -0.76% | 1,118 |
| Nov 5, 2025 | 131.00 | 131.50 | 131.00 | 131.50 | 131.50 | - | 61 |
| Oct 30, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.77% | 84 |
| Oct 29, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | 23 |
| Oct 28, 2025 | 131.00 | 131.00 | 130.50 | 130.50 | 130.50 | -0.38% | 166 |
| Oct 27, 2025 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | -0.38% | 113 |
| Oct 24, 2025 | 130.50 | 131.50 | 130.50 | 131.50 | 131.50 | - | 61 |
| Oct 23, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.38% | 37 |
| Oct 20, 2025 | 129.74 | 131.00 | 129.50 | 131.00 | 131.00 | - | 310 |
| Oct 17, 2025 | 130.50 | 131.00 | 130.00 | 131.00 | 131.00 | 0.38% | 151 |
| Oct 16, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | 61 |
| Oct 15, 2025 | 131.00 | 131.00 | 130.50 | 130.50 | 130.50 | -0.38% | 188 |
| Oct 10, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | 808 |
| Oct 9, 2025 | 130.00 | 130.50 | 130.00 | 130.00 | 130.00 | -0.76% | 628 |
| Oct 8, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.47% | 278 |
| Oct 7, 2025 | 130.00 | 130.38 | 130.00 | 130.38 | 130.38 | 1.46% | 4,859 |
| Oct 2, 2025 | 128.50 | 129.00 | 128.50 | 128.50 | 128.50 | 0.39% | 560 |
| Oct 1, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.39% | 494 |
| Sep 26, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0.39% | 24 |
| Sep 24, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.39% | 8 |
| Sep 22, 2025 | 127.50 | 128.00 | 127.50 | 127.50 | 127.50 | - | 114 |
| Sep 18, 2025 | 127.00 | 127.50 | 127.00 | 127.50 | 127.49 | - | 209 |
| Sep 17, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -0.39% | 4 |
| Sep 16, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | 16 |
| Sep 15, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.16% | 164 |
| Sep 12, 2025 | 129.00 | 129.00 | 128.00 | 128.50 | 128.50 | 0.81% | 86 |