Investis Holding SA (SWX:IREN)
Switzerland · Delayed Price · Currency is CHF 127.00
+1.50 (1.20%)
Sep 5, 2025, 5:30 PM CET
Investis Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 126.50 | 127.00 | 126.50 | 127.00 | 127.00 | 1.20% | 224 |
| Sep 4, 2025 | 125.00 | 127.00 | 124.50 | 125.50 | 125.50 | 0.40% | 1,183 |
| Sep 3, 2025 | 125.00 | 125.00 | 124.50 | 125.00 | 125.00 | -0.40% | 1,557 |
| Sep 2, 2025 | 126.50 | 126.50 | 125.00 | 125.50 | 125.50 | -0.40% | 1,857 |
| Sep 1, 2025 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -1.56% | 3,966 |
| Aug 29, 2025 | 127.50 | 128.00 | 126.50 | 128.00 | 128.00 | 0.79% | 2,398 |
| Aug 28, 2025 | 127.50 | 128.50 | 124.50 | 127.00 | 127.00 | -1.17% | 10,015 |
| Aug 27, 2025 | 129.50 | 129.50 | 127.00 | 128.50 | 128.50 | 1.18% | 4,935 |
| Aug 26, 2025 | 128.00 | 128.00 | 126.50 | 127.00 | 127.00 | -0.78% | 1,276 |
| Aug 25, 2025 | 127.50 | 128.00 | 126.50 | 128.00 | 128.00 | 0.79% | 2,634 |
| Aug 22, 2025 | 125.50 | 127.00 | 125.50 | 127.00 | 127.00 | 0.40% | 1,484 |
| Aug 21, 2025 | 125.50 | 126.50 | 125.00 | 126.50 | 126.50 | 0.80% | 3,414 |
| Aug 20, 2025 | 126.50 | 126.50 | 125.50 | 125.50 | 125.50 | -0.40% | 800 |
| Aug 19, 2025 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | - | 541 |
| Aug 18, 2025 | 126.00 | 126.00 | 125.50 | 126.00 | 126.00 | -0.40% | 855 |
| Aug 15, 2025 | 126.50 | 127.00 | 126.00 | 126.50 | 126.50 | - | 663 |
| Aug 14, 2025 | 126.00 | 127.00 | 126.00 | 126.50 | 126.50 | 0.40% | 4,637 |
| Aug 13, 2025 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | -0.40% | 3,201 |
| Aug 12, 2025 | 126.00 | 126.50 | 125.50 | 126.50 | 126.50 | 0.40% | 2,448 |
| Aug 11, 2025 | 126.50 | 126.50 | 126.00 | 126.00 | 126.00 | - | 817 |
| Aug 8, 2025 | 125.50 | 127.00 | 125.00 | 126.00 | 126.00 | - | 5,503 |
| Aug 7, 2025 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | 2,154 |
| Aug 6, 2025 | 126.00 | 126.50 | 125.00 | 126.00 | 126.00 | -0.40% | 1,298 |
| Aug 5, 2025 | 126.50 | 127.00 | 126.50 | 126.50 | 126.50 | 0.40% | 828 |
| Aug 4, 2025 | 126.50 | 126.50 | 125.00 | 126.00 | 126.00 | 0.40% | 768 |
| Jul 31, 2025 | 126.00 | 126.50 | 125.50 | 125.50 | 125.50 | -0.40% | 1,099 |
| Jul 30, 2025 | 126.50 | 126.50 | 125.50 | 126.00 | 126.00 | -0.40% | 779 |
| Jul 29, 2025 | 127.00 | 127.00 | 126.50 | 126.50 | 126.50 | 0.40% | 2,943 |
| Jul 28, 2025 | 125.00 | 126.00 | 124.50 | 126.00 | 126.00 | - | 3,013 |
| Jul 25, 2025 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | - | 1,843 |
| Jul 24, 2025 | 126.00 | 126.50 | 125.00 | 126.00 | 126.00 | -0.40% | 1,987 |
| Jul 23, 2025 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | - | 1,884 |
| Jul 22, 2025 | 127.00 | 127.00 | 125.50 | 126.50 | 126.50 | - | 1,774 |
| Jul 21, 2025 | 126.50 | 126.50 | 125.50 | 126.50 | 126.50 | 0.80% | 1,481 |
| Jul 18, 2025 | 126.50 | 126.50 | 125.00 | 125.50 | 125.50 | -1.18% | 876 |
| Jul 17, 2025 | 126.50 | 127.00 | 126.00 | 127.00 | 127.00 | 0.40% | 996 |
| Jul 16, 2025 | 128.00 | 128.00 | 126.00 | 126.50 | 126.50 | -0.78% | 1,812 |
| Jul 15, 2025 | 127.00 | 128.00 | 126.50 | 127.50 | 127.50 | 0.39% | 3,077 |
| Jul 14, 2025 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.40% | 1,417 |
| Jul 11, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | 259 |
| Jul 10, 2025 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | - | 2,651 |
| Jul 9, 2025 | 126.00 | 127.00 | 126.00 | 126.50 | 126.50 | 0.40% | 834 |
| Jul 8, 2025 | 125.50 | 126.50 | 125.00 | 126.00 | 126.00 | 0.80% | 1,085 |
| Jul 7, 2025 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | -0.79% | 2,238 |
| Jul 4, 2025 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | 2,007 |
| Jul 3, 2025 | 127.50 | 127.50 | 125.50 | 126.00 | 126.00 | -0.79% | 2,099 |
| Jul 2, 2025 | 127.50 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 1,212 |
| Jul 1, 2025 | 127.00 | 128.50 | 126.50 | 128.00 | 128.00 | 0.79% | 3,439 |
| Jun 30, 2025 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | -0.39% | 2,902 |
| Jun 27, 2025 | 127.00 | 127.50 | 127.00 | 127.50 | 127.50 | - | 841 |