Investis Holding SA (SWX:IREN)
Switzerland · Delayed Price · Currency is CHF 150.50
+0.50 (0.33%)
Jun 24, 2026, 5:30 PM CET
Investis Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 151.00 | 153.50 | 151.00 | 153.50 | 153.50 | 1.66% | 2,781 |
| Jun 12, 2026 | 150.50 | 152.00 | 150.00 | 151.00 | 151.00 | 0.33% | 4,247 |
| Jun 11, 2026 | 151.00 | 151.00 | 149.50 | 150.50 | 150.50 | -0.33% | 3,052 |
| Jun 10, 2026 | 151.00 | 151.00 | 149.50 | 151.00 | 151.00 | - | 3,892 |
| Jun 9, 2026 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 3,131 |
| Jun 8, 2026 | 151.00 | 151.50 | 150.00 | 151.00 | 151.00 | -0.33% | 4,292 |
| Jun 5, 2026 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | -0.98% | 3,208 |
| Jun 4, 2026 | 151.50 | 153.00 | 150.50 | 153.00 | 153.00 | 0.66% | 4,360 |
| Jun 3, 2026 | 152.50 | 152.50 | 151.00 | 152.00 | 152.00 | -0.33% | 1,936 |
| Jun 2, 2026 | 151.50 | 152.50 | 151.50 | 152.50 | 152.50 | 0.66% | 6,289 |
| Jun 1, 2026 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | -1.30% | 2,911 |
| May 29, 2026 | 151.50 | 153.50 | 151.50 | 153.50 | 153.50 | 0.99% | 5,402 |
| May 28, 2026 | 152.00 | 152.50 | 151.00 | 152.00 | 152.00 | 0.33% | 2,618 |
| May 27, 2026 | 150.00 | 152.50 | 150.00 | 151.50 | 151.50 | 0.66% | 13,313 |
| May 26, 2026 | 150.00 | 151.50 | 149.50 | 150.50 | 150.50 | 1.01% | 9,098 |
| May 22, 2026 | 150.50 | 150.50 | 149.00 | 149.00 | 149.00 | -0.67% | 4,026 |
| May 21, 2026 | 151.50 | 151.50 | 150.00 | 150.00 | 150.00 | -0.99% | 4,248 |
| May 20, 2026 | 149.50 | 151.50 | 148.50 | 151.50 | 151.50 | 1.34% | 7,115 |
| May 19, 2026 | 147.50 | 150.00 | 147.50 | 149.50 | 149.50 | 1.36% | 6,915 |
| May 18, 2026 | 148.50 | 148.50 | 147.50 | 147.50 | 147.50 | -1.01% | 7,643 |
| May 15, 2026 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | -0.33% | 6,397 |
| May 13, 2026 | 149.00 | 150.50 | 148.00 | 149.50 | 149.50 | 0.67% | 6,787 |
| 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 | -0.32% | 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 | -0.62% | 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 |