Investis Holding SA (SWX:IREN)
Switzerland · Delayed Price · Currency is CHF 149.50
+1.00 (0.67%)
May 13, 2026, 5:31 PM CET
Investis Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 149.00 | 150.50 | 148.00 | 149.50 | - | 0.67% | 3,401 |
| May 12, 2026 | 150.00 | 150.50 | 147.50 | 148.50 | 148.50 | -1.33% | 21,814 |
| May 11, 2026 | 151.50 | 152.00 | 149.50 | 150.50 | 150.50 | -0.66% | 1,766 |
| May 8, 2026 | 152.00 | 153.00 | 151.50 | 151.50 | 151.50 | 0.33% | 3,183 |
| May 7, 2026 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.95% | 8,422 |
| May 6, 2026 | 156.50 | 157.00 | 152.50 | 154.00 | 154.00 | -2.22% | 5,915 |
| May 5, 2026 | 159.50 | 160.00 | 157.50 | 157.50 | 154.50 | -0.32% | 7,416 |
| May 4, 2026 | 159.00 | 159.00 | 157.00 | 158.00 | 154.99 | -0.63% | 4,740 |
| Apr 30, 2026 | 158.00 | 159.00 | 156.50 | 159.00 | 155.97 | 0.32% | 7,645 |
| Apr 29, 2026 | 159.00 | 160.00 | 157.50 | 158.50 | 155.48 | -0.31% | 3,161 |
| Apr 28, 2026 | 158.50 | 159.00 | 157.50 | 159.00 | 155.97 | - | 3,268 |
| Apr 27, 2026 | 160.50 | 160.50 | 159.00 | 159.00 | 155.97 | -1.55% | 4,009 |
| Apr 24, 2026 | 160.00 | 161.50 | 158.50 | 161.50 | 158.42 | 1.57% | 4,095 |
| Apr 23, 2026 | 161.00 | 161.00 | 159.00 | 159.00 | 155.97 | -0.63% | 3,597 |
| Apr 22, 2026 | 160.50 | 161.00 | 159.50 | 160.00 | 156.95 | -0.31% | 3,649 |
| Apr 21, 2026 | 160.00 | 160.50 | 159.50 | 160.50 | 157.44 | 0.31% | 3,709 |
| Apr 20, 2026 | 159.00 | 160.00 | 157.50 | 160.00 | 156.95 | - | 7,638 |
| Apr 17, 2026 | 161.00 | 161.00 | 159.00 | 160.00 | 156.95 | -0.93% | 11,016 |
| Apr 16, 2026 | 162.50 | 162.50 | 159.50 | 161.50 | 158.42 | -0.31% | 5,987 |
| Apr 15, 2026 | 161.50 | 162.50 | 161.00 | 162.00 | 158.91 | - | 4,837 |
| Apr 14, 2026 | 160.00 | 162.00 | 158.50 | 162.00 | 158.91 | 1.57% | 8,257 |
| Apr 13, 2026 | 157.50 | 160.00 | 156.50 | 159.50 | 156.46 | 0.63% | 8,928 |
| Apr 10, 2026 | 157.00 | 158.50 | 156.50 | 158.50 | 155.48 | 0.96% | 6,652 |
| Apr 9, 2026 | 154.00 | 157.00 | 153.00 | 157.00 | 154.01 | 2.28% | 7,099 |
| Apr 8, 2026 | 157.00 | 157.00 | 152.00 | 153.50 | 150.58 | -1.60% | 11,895 |
| Apr 7, 2026 | 154.50 | 156.00 | 154.50 | 156.00 | 153.03 | 0.32% | 5,939 |
| Apr 2, 2026 | 155.50 | 155.50 | 154.50 | 155.50 | 152.54 | - | 2,725 |
| Apr 1, 2026 | 152.50 | 156.00 | 152.50 | 155.50 | 152.54 | 0.97% | 4,549 |
| Mar 31, 2026 | 151.50 | 154.00 | 151.50 | 154.00 | 151.07 | 1.65% | 5,997 |
| Mar 30, 2026 | 150.00 | 151.50 | 150.00 | 151.50 | 148.61 | - | 5,518 |
| Mar 27, 2026 | 151.50 | 152.00 | 150.00 | 151.50 | 148.61 | -0.33% | 4,126 |
| Mar 26, 2026 | 151.50 | 152.00 | 150.50 | 152.00 | 149.10 | 1.00% | 5,995 |
| Mar 25, 2026 | 152.00 | 152.00 | 150.50 | 150.50 | 147.63 | 0.33% | 4,434 |
| Mar 24, 2026 | 150.00 | 150.50 | 148.50 | 150.00 | 147.14 | 0.33% | 8,477 |
| Mar 23, 2026 | 147.50 | 151.00 | 145.50 | 149.50 | 146.65 | -0.33% | 8,148 |
| Mar 20, 2026 | 154.50 | 154.50 | 148.50 | 150.00 | 147.14 | -3.23% | 38,337 |
| Mar 19, 2026 | 155.00 | 155.00 | 153.00 | 155.00 | 152.05 | - | 7,321 |
| Mar 18, 2026 | 152.00 | 156.00 | 152.00 | 155.00 | 152.05 | 2.99% | 9,978 |
| Mar 17, 2026 | 151.50 | 152.00 | 150.50 | 150.50 | 147.63 | -0.66% | 5,925 |
| Mar 16, 2026 | 150.00 | 152.50 | 149.50 | 151.50 | 148.61 | - | 9,317 |
| Mar 13, 2026 | 150.00 | 152.00 | 148.50 | 151.50 | 148.61 | 0.66% | 5,703 |
| Mar 12, 2026 | 150.00 | 151.00 | 148.50 | 150.50 | 147.63 | -0.66% | 10,628 |
| Mar 11, 2026 | 154.00 | 154.00 | 150.50 | 151.50 | 148.61 | -1.30% | 14,012 |
| Mar 10, 2026 | 153.50 | 155.00 | 153.50 | 153.50 | 150.58 | - | 10,222 |
| Mar 9, 2026 | 153.00 | 154.00 | 152.50 | 153.50 | 150.58 | 0.33% | 3,227 |
| Mar 6, 2026 | 154.50 | 154.50 | 152.50 | 153.00 | 150.09 | -0.65% | 5,413 |
| Mar 5, 2026 | 152.50 | 154.50 | 152.00 | 154.00 | 151.07 | - | 9,415 |
| Mar 4, 2026 | 154.50 | 155.00 | 152.50 | 154.00 | 151.07 | - | 9,936 |
| Mar 3, 2026 | 153.00 | 154.00 | 151.50 | 154.00 | 151.07 | -0.65% | 7,258 |
| Mar 2, 2026 | 155.00 | 155.00 | 152.50 | 155.00 | 152.05 | 0.32% | 8,256 |