Investis Holding SA (SWX:IREN)
Switzerland · Delayed Price · Currency is CHF 160.00
-0.50 (-0.31%)
Apr 22, 2026, 5:30 PM CET
Investis Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 160.50 | 160.50 | 160.00 | 160.50 | - | - | 408 |
| Apr 21, 2026 | 160.00 | 160.50 | 159.50 | 160.50 | 160.50 | 0.31% | 3,709 |
| Apr 20, 2026 | 159.00 | 160.00 | 157.50 | 160.00 | 160.00 | - | 7,638 |
| Apr 17, 2026 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | -0.93% | 11,016 |
| Apr 16, 2026 | 162.50 | 162.50 | 159.50 | 161.50 | 161.50 | -0.31% | 5,987 |
| Apr 15, 2026 | 161.50 | 162.50 | 161.00 | 162.00 | 162.00 | - | 4,837 |
| Apr 14, 2026 | 160.00 | 162.00 | 158.50 | 162.00 | 162.00 | 1.57% | 8,257 |
| Apr 13, 2026 | 157.50 | 160.00 | 156.50 | 159.50 | 159.50 | 0.63% | 8,928 |
| Apr 10, 2026 | 157.00 | 158.50 | 156.50 | 158.50 | 158.50 | 0.96% | 6,652 |
| Apr 9, 2026 | 154.00 | 157.00 | 153.00 | 157.00 | 157.00 | 2.28% | 7,099 |
| Apr 8, 2026 | 157.00 | 157.00 | 152.00 | 153.50 | 153.50 | -1.60% | 11,895 |
| Apr 7, 2026 | 154.50 | 156.00 | 154.50 | 156.00 | 156.00 | 0.32% | 5,939 |
| Apr 2, 2026 | 155.50 | 155.50 | 154.50 | 155.50 | 155.50 | - | 2,725 |
| Apr 1, 2026 | 152.50 | 156.00 | 152.50 | 155.50 | 155.50 | 0.97% | 4,549 |
| Mar 31, 2026 | 151.50 | 154.00 | 151.50 | 154.00 | 154.00 | 1.65% | 5,997 |
| Mar 30, 2026 | 150.00 | 151.50 | 150.00 | 151.50 | 151.50 | - | 5,518 |
| Mar 27, 2026 | 151.50 | 152.00 | 150.00 | 151.50 | 151.50 | -0.33% | 4,126 |
| Mar 26, 2026 | 151.50 | 152.00 | 150.50 | 152.00 | 152.00 | 1.00% | 5,995 |
| Mar 25, 2026 | 152.00 | 152.00 | 150.50 | 150.50 | 150.50 | 0.33% | 4,434 |
| Mar 24, 2026 | 150.00 | 150.50 | 148.50 | 150.00 | 150.00 | 0.33% | 8,477 |
| Mar 23, 2026 | 147.50 | 151.00 | 145.50 | 149.50 | 149.50 | -0.33% | 8,148 |
| Mar 20, 2026 | 154.50 | 154.50 | 148.50 | 150.00 | 150.00 | -3.23% | 38,337 |
| Mar 19, 2026 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | - | 7,321 |
| Mar 18, 2026 | 152.00 | 156.00 | 152.00 | 155.00 | 155.00 | 2.99% | 9,978 |
| Mar 17, 2026 | 151.50 | 152.00 | 150.50 | 150.50 | 150.50 | -0.66% | 5,925 |
| Mar 16, 2026 | 150.00 | 152.50 | 149.50 | 151.50 | 151.50 | - | 9,317 |
| Mar 13, 2026 | 150.00 | 152.00 | 148.50 | 151.50 | 151.50 | 0.66% | 5,703 |
| Mar 12, 2026 | 150.00 | 151.00 | 148.50 | 150.50 | 150.50 | -0.66% | 10,628 |
| Mar 11, 2026 | 154.00 | 154.00 | 150.50 | 151.50 | 151.50 | -1.30% | 14,012 |
| Mar 10, 2026 | 153.50 | 155.00 | 153.50 | 153.50 | 153.50 | - | 10,222 |
| Mar 9, 2026 | 153.00 | 154.00 | 152.50 | 153.50 | 153.50 | 0.33% | 3,227 |
| Mar 6, 2026 | 154.50 | 154.50 | 152.50 | 153.00 | 153.00 | -0.65% | 5,413 |
| Mar 5, 2026 | 152.50 | 154.50 | 152.00 | 154.00 | 154.00 | - | 9,415 |
| Mar 4, 2026 | 154.50 | 155.00 | 152.50 | 154.00 | 154.00 | - | 9,936 |
| Mar 3, 2026 | 153.00 | 154.00 | 151.50 | 154.00 | 154.00 | -0.65% | 7,258 |
| Mar 2, 2026 | 155.00 | 155.00 | 152.50 | 155.00 | 155.00 | 0.32% | 8,256 |
| Feb 27, 2026 | 154.00 | 154.50 | 153.00 | 154.50 | 154.50 | 0.65% | 6,700 |
| Feb 26, 2026 | 152.50 | 154.00 | 152.50 | 153.50 | 153.50 | - | 3,972 |
| Feb 25, 2026 | 154.50 | 155.00 | 152.50 | 153.50 | 153.50 | -1.60% | 6,371 |
| Feb 24, 2026 | 157.00 | 157.00 | 155.50 | 156.00 | 156.00 | - | 1,312 |
| Feb 23, 2026 | 157.00 | 159.00 | 155.50 | 156.00 | 156.00 | -0.95% | 2,709 |
| Feb 20, 2026 | 157.00 | 158.00 | 155.50 | 157.50 | 157.50 | 0.32% | 3,769 |
| Feb 19, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 0.32% | 4,861 |
| Feb 18, 2026 | 156.00 | 157.00 | 155.00 | 156.50 | 156.50 | 0.32% | 2,428 |
| Feb 17, 2026 | 154.00 | 156.00 | 153.50 | 156.00 | 156.00 | 1.30% | 2,390 |
| Feb 16, 2026 | 153.00 | 155.00 | 152.50 | 154.00 | 154.00 | 1.32% | 10,369 |
| Feb 13, 2026 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | -0.33% | 2,334 |
| Feb 12, 2026 | 154.00 | 154.50 | 151.50 | 152.50 | 152.50 | -1.29% | 2,824 |
| Feb 11, 2026 | 156.00 | 156.00 | 153.00 | 154.50 | 154.50 | -0.96% | 2,757 |
| Feb 10, 2026 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | 0.32% | 2,156 |