Investis Holding SA (SWX:IREN)
Switzerland · Delayed Price · Currency is CHF 146.50
-1.50 (-1.01%)
Aug 24, 2026, 5:31 PM CET
Investis Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 147.50 | 148.00 | 145.50 | 146.00 | - | -1.35% | 2,421 |
| Aug 21, 2026 | 149.00 | 149.50 | 148.00 | 148.00 | 148.00 | -0.34% | 2,671 |
| Aug 20, 2026 | 148.50 | 149.00 | 147.50 | 148.50 | 148.50 | 0.68% | 5,609 |
| Aug 19, 2026 | 151.50 | 151.50 | 147.50 | 147.50 | 147.50 | -1.01% | 7,650 |
| Aug 18, 2026 | 148.50 | 149.00 | 147.00 | 149.00 | 149.00 | -0.33% | 8,265 |
| Aug 17, 2026 | 150.50 | 150.50 | 148.50 | 149.50 | 149.50 | -0.99% | 4,788 |
| Aug 14, 2026 | 150.00 | 151.00 | 149.50 | 151.00 | 151.00 | 0.33% | 3,156 |
| Aug 13, 2026 | 152.50 | 152.50 | 150.00 | 150.50 | 150.50 | -0.33% | 3,782 |
| Aug 12, 2026 | 151.00 | 152.50 | 150.50 | 151.00 | 151.00 | - | 6,773 |
| Aug 11, 2026 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.67% | 3,050 |
| Aug 10, 2026 | 151.00 | 151.50 | 150.00 | 150.00 | 150.00 | -0.99% | 3,877 |
| Aug 7, 2026 | 152.00 | 152.00 | 150.00 | 151.50 | 151.50 | - | 4,157 |
| Aug 6, 2026 | 150.00 | 152.50 | 150.00 | 151.50 | 151.50 | 0.33% | 5,183 |
| Aug 5, 2026 | 150.50 | 151.50 | 150.50 | 151.00 | 151.00 | - | 1,757 |
| Aug 4, 2026 | 151.50 | 152.00 | 151.00 | 151.00 | 151.00 | -0.33% | 3,791 |
| Aug 3, 2026 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | -0.33% | 1,994 |
| Jul 31, 2026 | 153.00 | 153.50 | 152.00 | 152.00 | 152.00 | - | 11,287 |
| Jul 30, 2026 | 151.00 | 153.50 | 151.00 | 152.00 | 152.00 | 0.33% | 4,904 |
| Jul 29, 2026 | 152.50 | 152.50 | 151.00 | 151.50 | 151.50 | -0.66% | 3,319 |
| Jul 28, 2026 | 153.00 | 153.00 | 152.00 | 152.50 | 152.50 | -0.33% | 916 |
| Jul 27, 2026 | 154.50 | 154.50 | 152.50 | 153.00 | 153.00 | - | 2,142 |
| Jul 24, 2026 | 154.50 | 154.50 | 152.50 | 153.00 | 153.00 | -0.33% | 2,840 |
| Jul 23, 2026 | 154.00 | 155.50 | 153.50 | 153.50 | 153.50 | -0.32% | 3,468 |
| Jul 22, 2026 | 154.00 | 155.50 | 154.00 | 154.00 | 154.00 | - | 2,700 |
| Jul 21, 2026 | 155.00 | 155.50 | 154.00 | 154.00 | 154.00 | -0.65% | 2,127 |
| Jul 20, 2026 | 155.50 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 1,623 |
| Jul 17, 2026 | 154.00 | 156.50 | 154.00 | 156.00 | 156.00 | 0.65% | 3,175 |
| Jul 16, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.32% | 2,548 |
| Jul 15, 2026 | 154.00 | 155.00 | 154.00 | 154.50 | 154.50 | -0.32% | 3,973 |
| Jul 14, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 2,396 |
| Jul 13, 2026 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | - | 955 |
| Jul 10, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 1,217 |
| Jul 9, 2026 | 152.50 | 155.00 | 152.50 | 155.00 | 155.00 | 1.31% | 2,552 |
| Jul 8, 2026 | 154.00 | 154.00 | 152.50 | 153.00 | 153.00 | -0.65% | 7,144 |
| Jul 7, 2026 | 152.50 | 154.00 | 152.00 | 154.00 | 154.00 | 0.65% | 3,553 |
| Jul 6, 2026 | 153.00 | 153.50 | 152.50 | 153.00 | 153.00 | - | 2,189 |
| Jul 3, 2026 | 153.00 | 154.00 | 152.50 | 153.00 | 153.00 | -0.33% | 2,613 |
| Jul 2, 2026 | 153.00 | 154.50 | 152.50 | 153.50 | 153.50 | 0.33% | 2,246 |
| Jul 1, 2026 | 153.50 | 154.00 | 152.50 | 153.00 | 153.00 | - | 1,844 |
| Jun 30, 2026 | 153.50 | 154.00 | 152.00 | 153.00 | 153.00 | 0.33% | 3,175 |
| Jun 29, 2026 | 150.50 | 154.00 | 150.50 | 152.50 | 152.50 | - | 2,746 |
| Jun 26, 2026 | 150.50 | 152.50 | 150.00 | 152.50 | 152.50 | 1.67% | 4,165 |
| Jun 25, 2026 | 150.00 | 150.00 | 149.50 | 150.00 | 150.00 | -0.33% | 2,603 |
| Jun 24, 2026 | 149.50 | 150.50 | 149.50 | 150.50 | 150.50 | 0.33% | 3,079 |
| Jun 23, 2026 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | -0.66% | 3,917 |
| Jun 22, 2026 | 152.00 | 152.00 | 149.50 | 151.00 | 151.00 | 0.67% | 4,680 |
| Jun 19, 2026 | 152.50 | 152.50 | 150.00 | 150.00 | 150.00 | -1.32% | 26,693 |
| Jun 18, 2026 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | - | 1,397 |
| Jun 17, 2026 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 3,550 |
| Jun 16, 2026 | 153.00 | 154.00 | 152.50 | 154.00 | 154.00 | 0.33% | 3,557 |