Investis Holding SA (LON:0RHV)
London · Delayed Price · Currency is GBP · Price in CHF 149.77
-0.14 (-0.09%)
At close: May 13, 2026
LON:0RHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 149.00 | 151.00 | 148.50 | 149.77 | 149.77 | -0.09% | 609 |
| May 12, 2026 | 150.50 | 150.50 | 148.00 | 149.91 | 149.91 | -0.39% | 526 |
| May 11, 2026 | 151.50 | 151.50 | 149.50 | 150.50 | 150.50 | -0.66% | 48,914 |
| May 8, 2026 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 0.33% | 783 |
| May 7, 2026 | 152.00 | 152.00 | 150.92 | 151.00 | 151.00 | -1.95% | 2,263 |
| May 6, 2026 | 155.75 | 156.50 | 153.00 | 154.00 | 154.00 | -2.22% | 1,089 |
| May 5, 2026 | 159.50 | 159.50 | 157.50 | 157.50 | 154.54 | -0.32% | 50,674 |
| May 4, 2026 | 158.50 | 158.50 | 158.00 | 158.00 | 155.03 | -0.63% | 193 |
| Apr 30, 2026 | 157.87 | 159.00 | 157.35 | 159.00 | 156.01 | 0.32% | 870 |
| Apr 29, 2026 | 158.50 | 158.89 | 158.00 | 158.50 | 155.52 | -0.31% | 387 |
| Apr 28, 2026 | 158.50 | 159.00 | 158.50 | 159.00 | 156.01 | -0.94% | 64 |
| Apr 27, 2026 | 160.25 | 160.93 | 159.00 | 160.51 | 157.49 | -0.62% | 14,412 |
| Apr 24, 2026 | 159.50 | 161.50 | 158.50 | 161.50 | 158.46 | 1.57% | 590 |
| Apr 23, 2026 | 161.00 | 161.00 | 159.00 | 159.00 | 156.01 | -0.63% | 72 |
| Apr 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.99 | -0.31% | 59 |
| Apr 21, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 157.48 | 0.74% | 30 |
| Apr 20, 2026 | 158.50 | 160.00 | 158.50 | 159.33 | 156.33 | -0.42% | 12,154 |
| Apr 17, 2026 | 160.25 | 160.50 | 159.50 | 160.00 | 156.99 | -0.72% | 671 |
| Apr 16, 2026 | 160.50 | 162.50 | 160.15 | 161.16 | 158.13 | -0.44% | 4,717 |
| Apr 15, 2026 | 161.50 | 162.50 | 161.00 | 161.88 | 158.83 | -0.08% | 2,866 |
| Apr 14, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 158.95 | 1.94% | 56 |
| Apr 13, 2026 | 159.00 | 159.88 | 158.92 | 158.92 | 155.93 | 0.74% | 1,973 |
| Apr 10, 2026 | 157.45 | 158.50 | 157.45 | 157.75 | 154.78 | 1.77% | 424 |
| Apr 9, 2026 | 154.50 | 156.00 | 154.50 | 155.00 | 152.08 | 0.98% | 125 |
| Apr 8, 2026 | 156.50 | 156.50 | 153.50 | 153.50 | 150.61 | -1.60% | 238 |
| Apr 7, 2026 | 156.00 | 156.02 | 155.50 | 156.00 | 153.07 | 0.32% | 2,262 |
| Apr 2, 2026 | 155.50 | 155.50 | 155.00 | 155.50 | 152.58 | 0.99% | 1,562 |
| Mar 31, 2026 | 154.00 | 154.00 | 152.50 | 153.97 | 151.07 | 1.97% | 1,680 |
| Mar 30, 2026 | 150.76 | 151.00 | 150.68 | 151.00 | 148.16 | 0.01% | 413 |
| Mar 27, 2026 | 151.50 | 151.50 | 150.50 | 150.98 | 148.14 | -0.06% | 2,195 |
| Mar 26, 2026 | 151.00 | 152.00 | 151.00 | 151.08 | 148.24 | 0.38% | 29,266 |
| Mar 25, 2026 | 151.50 | 152.50 | 150.50 | 150.50 | 147.67 | 0.33% | 2,184 |
| Mar 24, 2026 | 150.00 | 150.14 | 149.00 | 150.00 | 147.18 | 0.33% | 2,570 |
| Mar 23, 2026 | 147.50 | 150.64 | 146.00 | 149.50 | 146.69 | -0.99% | 1,021 |
| Mar 20, 2026 | 151.00 | 151.20 | 148.25 | 151.00 | 148.16 | -1.31% | 3,612 |
| Mar 19, 2026 | 153.00 | 155.00 | 152.50 | 153.00 | 150.12 | -1.29% | 1,229 |
| Mar 18, 2026 | 155.50 | 156.00 | 154.00 | 155.00 | 152.08 | 2.99% | 1,394 |
| Mar 17, 2026 | 151.50 | 152.00 | 150.50 | 150.50 | 147.67 | -0.83% | 913 |
| Mar 16, 2026 | 151.50 | 153.00 | 151.00 | 151.76 | 148.90 | 0.51% | 624 |
| Mar 13, 2026 | 151.33 | 151.50 | 150.98 | 150.98 | 148.14 | 0.63% | 657 |
| Mar 12, 2026 | 150.50 | 150.50 | 149.75 | 150.04 | 147.22 | -1.65% | 279 |
| Mar 11, 2026 | 152.00 | 152.55 | 150.75 | 152.55 | 149.68 | -0.94% | 1,300 |
| Mar 10, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 151.10 | 0.83% | 71 |
| Mar 9, 2026 | 154.00 | 154.00 | 152.50 | 152.73 | 149.86 | -0.46% | 303 |
| Mar 6, 2026 | 154.50 | 154.50 | 153.00 | 153.44 | 150.55 | -0.37% | 18,584 |
| Mar 5, 2026 | 153.50 | 154.50 | 153.50 | 154.01 | 151.11 | 0.05% | 315 |
| Mar 4, 2026 | 155.00 | 155.00 | 153.93 | 153.93 | 151.03 | 0.61% | 228 |
| Mar 3, 2026 | 153.50 | 153.50 | 152.06 | 153.00 | 150.12 | -0.33% | 362 |
| Mar 2, 2026 | 153.75 | 155.50 | 153.00 | 153.50 | 150.61 | -0.65% | 210 |
| Feb 27, 2026 | 153.75 | 154.50 | 153.75 | 154.50 | 151.59 | 0.57% | 186 |