Investis Holding SA (LON:0RHV)
London · Delayed Price · Currency is GBP · Price in CHF 150.54
+1.04 (0.69%)
Jun 26, 2026, 5:02 PM GMT
LON:0RHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.35% | 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 |