Investis Holding SA (LON:0RHV)
London · Delayed Price · Currency is GBP · Price in CHF 144.00
-0.50 (-0.35%)
Sep 25, 2026, 4:19 PM GMT
LON:0RHV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.35% | 7 |
| Sep 24, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | -0.34% | 200 |
| Sep 23, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 2 |
| Sep 22, 2026 | 145.25 | 146.00 | 145.25 | 146.00 | 146.00 | 0.69% | 2,091 |
| Sep 21, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.56% | 1,804 |
| Sep 18, 2026 | 145.25 | 145.25 | 144.00 | 144.20 | 144.20 | -0.55% | 3,949 |
| Sep 17, 2026 | 144.50 | 145.50 | 144.50 | 145.00 | 145.00 | 0.47% | 90 |
| Sep 16, 2026 | 145.00 | 145.00 | 144.00 | 144.32 | 144.32 | 0.10% | 418 |
| Sep 15, 2026 | 144.25 | 144.75 | 144.17 | 144.17 | 144.17 | -0.57% | 182 |
| Sep 14, 2026 | 144.50 | 145.25 | 144.00 | 145.00 | 145.00 | 0.43% | 256 |
| Sep 11, 2026 | 143.50 | 145.00 | 143.50 | 144.38 | 144.38 | 0.40% | 1,184 |
| Sep 10, 2026 | 144.50 | 144.50 | 143.50 | 143.81 | 143.81 | -0.82% | 873 |
| Sep 9, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.66% | 461 |
| Sep 8, 2026 | 145.00 | 146.50 | 145.00 | 145.97 | 145.97 | 0.48% | 249 |
| Sep 7, 2026 | 145.61 | 145.61 | 144.24 | 145.27 | 145.26 | 0.23% | 929 |
| Sep 4, 2026 | 144.68 | 145.00 | 144.68 | 144.93 | 144.93 | -0.42% | 440 |
| Sep 3, 2026 | 146.00 | 146.00 | 145.00 | 145.54 | 145.54 | -0.32% | 395 |
| Sep 2, 2026 | 146.50 | 146.50 | 144.49 | 146.00 | 146.00 | -0.68% | 4,078 |
| Sep 1, 2026 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1.64% | 2,759 |
| Aug 31, 2026 | 143.50 | 146.00 | 143.50 | 144.63 | 144.63 | 0.44% | 1,831 |
| Aug 28, 2026 | 145.18 | 145.50 | 143.99 | 144.00 | 143.99 | -1.72% | 1,366 |
| Aug 27, 2026 | 146.50 | 147.00 | 145.50 | 146.52 | 146.52 | -1.67% | 1,934 |
| Aug 26, 2026 | 148.00 | 149.36 | 147.99 | 149.00 | 149.00 | 1.32% | 933 |
| Aug 25, 2026 | 147.50 | 148.00 | 146.50 | 147.07 | 147.06 | 0.73% | 887 |
| Aug 24, 2026 | 147.50 | 147.50 | 145.50 | 146.00 | 146.00 | -1.34% | 2,485 |
| Aug 21, 2026 | 148.50 | 149.00 | 147.99 | 148.00 | 147.99 | - | 452 |
| Aug 20, 2026 | 148.50 | 148.75 | 148.00 | 148.00 | 148.00 | -1.18% | 1,295 |
| Aug 19, 2026 | 150.00 | 150.00 | 147.50 | 149.77 | 149.76 | 0.51% | 1,192 |
| Aug 18, 2026 | 147.58 | 149.00 | 147.58 | 149.00 | 149.00 | -0.21% | 555 |
| Aug 17, 2026 | 149.75 | 149.75 | 149.00 | 149.32 | 149.31 | -0.79% | 608 |
| Aug 14, 2026 | 150.50 | 151.00 | 150.00 | 150.50 | 150.50 | -0.16% | 224 |
| Aug 13, 2026 | 152.50 | 152.50 | 150.46 | 150.74 | 150.74 | -0.29% | 3,801 |
| Aug 12, 2026 | 152.00 | 152.00 | 151.00 | 151.18 | 151.18 | 0.20% | 997 |
| Aug 11, 2026 | 151.00 | 151.00 | 150.15 | 150.87 | 150.87 | 0.27% | 541 |
| Aug 10, 2026 | 150.00 | 150.47 | 150.00 | 150.47 | 150.47 | -0.36% | 1,020 |
| Aug 7, 2026 | 151.00 | 151.50 | 151.00 | 151.01 | 151.01 | -0.33% | 463 |
| Aug 6, 2026 | 152.50 | 152.50 | 151.50 | 151.50 | 151.50 | - | 283 |
| Aug 5, 2026 | 150.75 | 151.51 | 150.50 | 151.51 | 151.50 | 0.34% | 70 |
| Aug 4, 2026 | 151.50 | 152.00 | 150.99 | 150.99 | 150.98 | -1.32% | 226 |
| Aug 3, 2026 | 153.50 | 153.50 | 151.50 | 153.01 | 153.00 | - | 234 |
| Jul 31, 2026 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.33% | 3,803 |
| Jul 30, 2026 | 152.50 | 153.00 | 152.00 | 152.50 | 152.50 | 0.50% | 412 |
| Jul 29, 2026 | 153.00 | 153.00 | 151.00 | 151.74 | 151.74 | -0.50% | 1,593 |
| Jul 28, 2026 | 152.50 | 153.00 | 152.50 | 152.50 | 152.50 | -0.44% | 129 |
| Jul 27, 2026 | 154.50 | 154.50 | 153.00 | 153.17 | 153.17 | 0.20% | 63,489 |
| Jul 24, 2026 | 154.50 | 154.50 | 152.87 | 152.87 | 152.87 | -0.74% | 1,176 |
| Jul 23, 2026 | 154.00 | 155.00 | 153.50 | 154.00 | 154.00 | - | 849 |
| Jul 22, 2026 | 154.25 | 155.00 | 154.00 | 154.00 | 154.00 | -0.32% | 398 |
| Jul 21, 2026 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | -0.32% | 895 |
| Jul 20, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 139 |