Investis Holding SA (LON:0RHV)
London · Delayed Price · Currency is GBP · Price in CHF 155.00
-1.00 (-0.64%)
Jul 20, 2026, 5:04 PM GMT
LON:0RHV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 21 |
| Jul 17, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 1.13% | 103 |
| Jul 16, 2026 | 155.00 | 155.00 | 154.00 | 154.25 | 154.25 | -0.16% | 155 |
| Jul 15, 2026 | 154.00 | 155.00 | 154.00 | 154.50 | 154.50 | -0.32% | 517 |
| Jul 14, 2026 | 154.50 | 155.00 | 154.50 | 155.00 | 155.00 | 0.32% | 27 |
| Jul 13, 2026 | 154.00 | 154.57 | 154.00 | 154.50 | 154.50 | 0.32% | 119 |
| Jul 10, 2026 | 154.00 | 154.62 | 154.00 | 154.00 | 154.00 | - | 172 |
| Jul 9, 2026 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.56% | 258 |
| Jul 8, 2026 | 153.00 | 153.15 | 153.00 | 153.15 | 153.15 | 0.09% | 415 |
| Jul 7, 2026 | 153.00 | 154.01 | 152.50 | 153.01 | 153.00 | 0.13% | 649 |
| Jul 6, 2026 | 152.86 | 152.86 | 152.81 | 152.81 | 152.81 | -0.34% | 374 |
| Jul 3, 2026 | 153.00 | 154.00 | 153.00 | 153.33 | 153.33 | -0.02% | 111 |
| Jul 2, 2026 | 153.50 | 154.00 | 152.50 | 153.35 | 153.35 | 0.56% | 87 |
| Jul 1, 2026 | 153.50 | 154.00 | 152.50 | 152.50 | 152.50 | -0.98% | 97 |
| Jun 30, 2026 | 153.50 | 154.00 | 153.01 | 154.00 | 154.00 | 0.58% | 194 |
| Jun 29, 2026 | 153.50 | 153.50 | 152.50 | 153.11 | 153.11 | 0.99% | 164 |
| Jun 26, 2026 | 150.25 | 152.50 | 150.00 | 151.60 | 151.60 | 1.41% | 219 |
| Jun 25, 2026 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | - | 314 |
| Jun 24, 2026 | 150.50 | 150.50 | 149.50 | 149.50 | 149.50 | -0.29% | 136 |
| Jun 23, 2026 | 149.50 | 150.50 | 149.00 | 149.94 | 149.94 | -0.22% | 360 |
| Jun 22, 2026 | 150.50 | 151.00 | 149.50 | 150.27 | 150.26 | -0.63% | 546 |
| Jun 19, 2026 | 152.00 | 152.00 | 150.00 | 151.22 | 151.22 | -0.42% | 3,779 |
| Jun 18, 2026 | 152.00 | 152.00 | 151.50 | 151.86 | 151.86 | 0.23% | 118 |
| Jun 17, 2026 | 152.50 | 152.50 | 151.50 | 151.50 | 151.50 | -1.62% | 331 |
| Jun 16, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.99% | 190 |
| Jun 15, 2026 | 153.00 | 153.50 | 152.50 | 152.50 | 152.49 | 0.99% | 664 |
| Jun 12, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 150.99 | 0.90% | 192 |
| Jun 11, 2026 | 151.00 | 151.00 | 149.50 | 149.65 | 149.65 | -0.90% | 201 |
| Jun 10, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | - | 19,780 |
| Jun 9, 2026 | 150.50 | 151.00 | 150.50 | 151.00 | 151.00 | 0.67% | 17,784 |
| Jun 8, 2026 | 151.25 | 151.50 | 150.00 | 150.00 | 150.00 | -1.36% | 1,498 |
| Jun 5, 2026 | 152.00 | 153.00 | 151.50 | 152.06 | 152.06 | -0.01% | 192 |
| Jun 4, 2026 | 151.00 | 153.00 | 151.00 | 152.08 | 152.08 | 0.06% | 2,339 |
| Jun 3, 2026 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | 100 |
| Jun 2, 2026 | 152.00 | 152.50 | 151.50 | 152.00 | 152.00 | 0.33% | 1,566 |
| Jun 1, 2026 | 152.00 | 152.50 | 151.00 | 151.50 | 151.50 | -0.56% | 201 |
| May 29, 2026 | 152.38 | 152.38 | 152.35 | 152.35 | 152.35 | 0.56% | 95 |
| May 28, 2026 | 151.00 | 152.25 | 151.00 | 151.50 | 151.50 | 0.66% | 81 |
| May 27, 2026 | 150.00 | 151.85 | 150.00 | 150.50 | 150.50 | - | 808 |
| May 26, 2026 | 151.00 | 151.50 | 150.00 | 150.50 | 150.50 | 0.38% | 447 |
| May 22, 2026 | 150.50 | 150.75 | 149.50 | 149.93 | 149.93 | -0.71% | 221 |
| May 21, 2026 | 151.25 | 151.25 | 151.00 | 151.00 | 151.00 | 0.05% | 55 |
| May 20, 2026 | 151.50 | 151.50 | 150.50 | 150.92 | 150.92 | 1.05% | 221 |
| May 19, 2026 | 149.00 | 149.50 | 149.00 | 149.35 | 149.35 | 1.14% | 964 |
| May 18, 2026 | 147.50 | 147.66 | 147.50 | 147.66 | 147.66 | -0.90% | 797 |
| May 15, 2026 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | -0.51% | 1,284 |
| 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 |