Investis Holding SA (SWX:IREN)
Switzerland · Delayed Price · Currency is CHF 137.50
+0.50 (0.36%)
At close: Nov 28, 2025
Investis Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 137.50 | 137.50 | 136.00 | 137.50 | 137.50 | 0.36% | 1,225 |
| Nov 27, 2025 | 135.00 | 137.00 | 133.50 | 137.00 | 137.00 | 1.48% | 2,046 |
| Nov 26, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 1,847 |
| Nov 25, 2025 | 132.50 | 134.00 | 131.50 | 134.00 | 134.00 | 1.13% | 2,428 |
| Nov 24, 2025 | 133.00 | 133.00 | 132.00 | 132.50 | 132.50 | -0.38% | 542 |
| Nov 21, 2025 | 132.00 | 133.00 | 131.50 | 133.00 | 133.00 | 0.38% | 931 |
| Nov 20, 2025 | 131.50 | 132.50 | 130.50 | 132.50 | 132.50 | 0.76% | 1,670 |
| Nov 19, 2025 | 131.50 | 131.50 | 130.50 | 131.50 | 131.50 | 0.38% | 879 |
| Nov 18, 2025 | 130.50 | 131.00 | 129.50 | 131.00 | 131.00 | - | 3,320 |
| Nov 17, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 3,265 |
| Nov 14, 2025 | 131.00 | 131.00 | 130.50 | 131.00 | 131.00 | - | 555 |
| Nov 13, 2025 | 131.50 | 131.50 | 130.50 | 131.00 | 131.00 | - | 2,721 |
| Nov 12, 2025 | 130.50 | 131.50 | 130.50 | 131.00 | 131.00 | -0.38% | 598 |
| Nov 11, 2025 | 131.00 | 131.50 | 130.50 | 131.50 | 131.50 | 0.38% | 864 |
| Nov 10, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 566 |
| Nov 7, 2025 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | - | 783 |
| Nov 6, 2025 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | -0.38% | 2,401 |
| Nov 5, 2025 | 131.00 | 131.50 | 131.00 | 131.50 | 131.50 | - | 1,345 |
| Nov 4, 2025 | 131.00 | 131.50 | 131.00 | 131.50 | 131.50 | -0.38% | 2,385 |
| Nov 3, 2025 | 131.50 | 132.00 | 131.00 | 132.00 | 132.00 | 0.38% | 2,286 |
| Oct 31, 2025 | 131.50 | 131.50 | 130.50 | 131.50 | 131.50 | - | 855 |
| Oct 30, 2025 | 130.00 | 131.50 | 130.00 | 131.50 | 131.50 | 0.38% | 616 |
| Oct 29, 2025 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | 0.38% | 1,613 |
| Oct 28, 2025 | 131.00 | 131.50 | 130.50 | 130.50 | 130.50 | -0.38% | 800 |
| Oct 27, 2025 | 131.50 | 131.50 | 130.50 | 131.00 | 131.00 | -0.38% | 1,420 |
| Oct 24, 2025 | 130.50 | 131.50 | 130.50 | 131.50 | 131.50 | - | 545 |
| Oct 23, 2025 | 130.50 | 131.50 | 130.50 | 131.50 | 131.50 | - | 417 |
| Oct 22, 2025 | 131.00 | 131.50 | 130.50 | 131.50 | 131.50 | 0.38% | 1,365 |
| Oct 21, 2025 | 130.00 | 131.50 | 130.00 | 131.00 | 131.00 | - | 2,893 |
| Oct 20, 2025 | 130.50 | 131.00 | 129.50 | 131.00 | 131.00 | - | 2,479 |
| Oct 17, 2025 | 130.50 | 131.00 | 130.00 | 131.00 | 131.00 | 0.38% | 1,091 |
| Oct 16, 2025 | 131.50 | 131.50 | 130.00 | 130.50 | 130.50 | -0.38% | 630 |
| Oct 15, 2025 | 131.50 | 131.50 | 130.00 | 131.00 | 131.00 | -0.76% | 1,479 |
| Oct 14, 2025 | 131.00 | 132.00 | 130.50 | 132.00 | 132.00 | 0.76% | 2,051 |
| Oct 13, 2025 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | - | 861 |
| Oct 10, 2025 | 130.00 | 131.00 | 129.50 | 131.00 | 131.00 | 0.77% | 1,836 |
| Oct 9, 2025 | 130.00 | 130.50 | 130.00 | 130.00 | 130.00 | -0.76% | 1,248 |
| Oct 8, 2025 | 130.50 | 131.00 | 130.00 | 131.00 | 131.00 | - | 740 |
| Oct 7, 2025 | 130.00 | 131.00 | 129.50 | 131.00 | 131.00 | 0.77% | 5,170 |
| Oct 6, 2025 | 130.00 | 130.50 | 129.00 | 130.00 | 130.00 | 0.78% | 3,563 |
| Oct 3, 2025 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 1,979 |
| Oct 2, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 1,147 |
| Oct 1, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 1,814 |
| Sep 30, 2025 | 127.50 | 129.00 | 127.50 | 129.00 | 129.00 | 0.39% | 2,200 |
| Sep 29, 2025 | 127.00 | 128.50 | 127.00 | 128.50 | 128.50 | 0.39% | 2,501 |
| Sep 26, 2025 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | - | 2,041 |
| Sep 25, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 2,080 |
| Sep 24, 2025 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | - | 1,514 |
| Sep 23, 2025 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 3,737 |
| Sep 22, 2025 | 128.50 | 128.50 | 127.00 | 128.00 | 128.00 | - | 1,548 |