Investis Holding SA (LON:0RHV)
London · Delayed Price · Currency is GBP · Price in CHF 151.39
+0.52 (0.34%)
Aug 12, 2026, 5:07 PM GMT
LON:0RHV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |