Investis Holding SA (SWX:IREN)
Switzerland
· Delayed Price · Currency is CHF 138.00
-0.50 (-0.36%)
At close: Dec 5, 2025
Investis Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 137.00 | 139.00 | 137.00 | 138.50 | 138.50 | 1.09% | 9,175 |
| Dec 3, 2025 | 137.50 | 137.50 | 136.00 | 137.00 | 137.00 | - | 2,098 |
| Dec 2, 2025 | 137.50 | 137.50 | 136.00 | 137.00 | 137.00 | - | 1,450 |
| Dec 1, 2025 | 137.50 | 137.50 | 136.00 | 137.00 | 137.00 | -0.36% | 890 |
| Nov 28, 2025 | 137.50 | 137.50 | 136.00 | 137.50 | 137.50 | 0.36% | 1,225 |
| Nov 27, 2025 | 135.00 | 137.00 | 133.50 | 137.00 | 137.00 | 1.48% | 2,046 |
| Nov 26, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 1,847 |
| Nov 25, 2025 | 132.50 | 134.00 | 131.50 | 134.00 | 134.00 | 1.13% | 2,428 |
| Nov 24, 2025 | 133.00 | 133.00 | 132.00 | 132.50 | 132.50 | -0.38% | 542 |
| Nov 21, 2025 | 132.00 | 133.00 | 131.50 | 133.00 | 133.00 | 0.38% | 931 |
| Nov 20, 2025 | 131.50 | 132.50 | 130.50 | 132.50 | 132.50 | 0.76% | 1,670 |
| Nov 19, 2025 | 131.50 | 131.50 | 130.50 | 131.50 | 131.50 | 0.38% | 879 |
| Nov 18, 2025 | 130.50 | 131.00 | 129.50 | 131.00 | 131.00 | - | 3,320 |
| Nov 17, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 3,265 |
| Nov 14, 2025 | 131.00 | 131.00 | 130.50 | 131.00 | 131.00 | - | 555 |
| Nov 13, 2025 | 131.50 | 131.50 | 130.50 | 131.00 | 131.00 | - | 2,721 |
| Nov 12, 2025 | 130.50 | 131.50 | 130.50 | 131.00 | 131.00 | -0.38% | 598 |
| Nov 11, 2025 | 131.00 | 131.50 | 130.50 | 131.50 | 131.50 | 0.38% | 864 |
| Nov 10, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 566 |
| Nov 7, 2025 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | - | 783 |
| Nov 6, 2025 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | -0.38% | 2,401 |
| Nov 5, 2025 | 131.00 | 131.50 | 131.00 | 131.50 | 131.50 | - | 1,345 |
| Nov 4, 2025 | 131.00 | 131.50 | 131.00 | 131.50 | 131.50 | -0.38% | 2,385 |
| Nov 3, 2025 | 131.50 | 132.00 | 131.00 | 132.00 | 132.00 | 0.38% | 2,286 |
| Oct 31, 2025 | 131.50 | 131.50 | 130.50 | 131.50 | 131.50 | - | 855 |
| Oct 30, 2025 | 130.00 | 131.50 | 130.00 | 131.50 | 131.50 | 0.38% | 616 |
| Oct 29, 2025 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | 0.38% | 1,613 |
| Oct 28, 2025 | 131.00 | 131.50 | 130.50 | 130.50 | 130.50 | -0.38% | 800 |
| Oct 27, 2025 | 131.50 | 131.50 | 130.50 | 131.00 | 131.00 | -0.38% | 1,420 |
| Oct 24, 2025 | 130.50 | 131.50 | 130.50 | 131.50 | 131.50 | - | 545 |
| Oct 23, 2025 | 130.50 | 131.50 | 130.50 | 131.50 | 131.50 | - | 417 |
| Oct 22, 2025 | 131.00 | 131.50 | 130.50 | 131.50 | 131.50 | 0.38% | 1,365 |
| Oct 21, 2025 | 130.00 | 131.50 | 130.00 | 131.00 | 131.00 | - | 2,893 |
| Oct 20, 2025 | 130.50 | 131.00 | 129.50 | 131.00 | 131.00 | - | 2,479 |
| Oct 17, 2025 | 130.50 | 131.00 | 130.00 | 131.00 | 131.00 | 0.38% | 1,091 |
| Oct 16, 2025 | 131.50 | 131.50 | 130.00 | 130.50 | 130.50 | -0.38% | 630 |
| Oct 15, 2025 | 131.50 | 131.50 | 130.00 | 131.00 | 131.00 | -0.76% | 1,479 |
| Oct 14, 2025 | 131.00 | 132.00 | 130.50 | 132.00 | 132.00 | 0.76% | 2,051 |
| Oct 13, 2025 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | - | 861 |
| Oct 10, 2025 | 130.00 | 131.00 | 129.50 | 131.00 | 131.00 | 0.77% | 1,836 |
| Oct 9, 2025 | 130.00 | 130.50 | 130.00 | 130.00 | 130.00 | -0.76% | 1,248 |
| Oct 8, 2025 | 130.50 | 131.00 | 130.00 | 131.00 | 131.00 | - | 740 |
| Oct 7, 2025 | 130.00 | 131.00 | 129.50 | 131.00 | 131.00 | 0.77% | 5,170 |
| Oct 6, 2025 | 130.00 | 130.50 | 129.00 | 130.00 | 130.00 | 0.78% | 3,563 |
| Oct 3, 2025 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 1,979 |
| Oct 2, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 1,147 |
| Oct 1, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 1,814 |
| Sep 30, 2025 | 127.50 | 129.00 | 127.50 | 129.00 | 129.00 | 0.39% | 2,200 |
| Sep 29, 2025 | 127.00 | 128.50 | 127.00 | 128.50 | 128.50 | 0.39% | 2,501 |
| Sep 26, 2025 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | - | 2,041 |
| Sep 25, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 2,080 |
| Sep 24, 2025 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | - | 1,514 |
| Sep 23, 2025 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 3,737 |
| Sep 22, 2025 | 128.50 | 128.50 | 127.00 | 128.00 | 128.00 | - | 1,548 |
| Sep 19, 2025 | 126.50 | 128.50 | 126.50 | 128.00 | 128.00 | 0.39% | 6,143 |
| Sep 18, 2025 | 127.50 | 127.50 | 126.50 | 127.50 | 127.50 | -0.39% | 5,472 |
| Sep 17, 2025 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 1,985 |
| Sep 16, 2025 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | -0.39% | 1,518 |
| Sep 15, 2025 | 128.50 | 128.50 | 127.50 | 128.50 | 128.50 | - | 1,709 |
| Sep 12, 2025 | 128.50 | 128.50 | 127.50 | 128.50 | 128.50 | 0.39% | 417 |
| Sep 11, 2025 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 16,826 |
| Sep 10, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.16% | 16,457 |
| Sep 9, 2025 | 127.50 | 130.00 | 127.50 | 129.50 | 129.50 | 1.17% | 3,466 |
| Sep 8, 2025 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 0.79% | 1,260 |
| Sep 5, 2025 | 126.50 | 127.50 | 126.50 | 127.00 | 127.00 | 1.20% | 760 |
| 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% | 1,169 |
| Aug 25, 2025 | 127.50 | 128.00 | 126.50 | 128.00 | 128.00 | 0.79% | 2,633 |
| Aug 22, 2025 | 125.50 | 127.00 | 125.50 | 127.00 | 127.00 | 0.40% | 1,405 |
| Aug 21, 2025 | 125.50 | 126.50 | 125.00 | 126.50 | 126.50 | 0.80% | 3,404 |
| Aug 20, 2025 | 126.50 | 126.50 | 125.50 | 125.50 | 125.50 | -0.40% | 769 |
| Aug 19, 2025 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | - | 529 |
| Aug 18, 2025 | 126.00 | 126.00 | 125.50 | 126.00 | 126.00 | -0.40% | 853 |
| 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 | - | 816 |
| Aug 8, 2025 | 125.50 | 127.00 | 125.00 | 126.00 | 126.00 | - | 5,496 |
| 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% | 1,297 |
| Aug 5, 2025 | 126.50 | 127.00 | 126.50 | 126.50 | 126.50 | 0.40% | 812 |
| Aug 4, 2025 | 126.50 | 126.50 | 125.00 | 126.00 | 126.00 | 0.40% | 765 |
| Jul 31, 2025 | 126.00 | 126.50 | 125.50 | 125.50 | 125.50 | -0.40% | 1,096 |
| Jul 30, 2025 | 126.50 | 126.50 | 125.50 | 126.00 | 126.00 | -0.40% | 735 |
| 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 | - | 3,005 |
| Jul 25, 2025 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | - | 1,740 |
| Jul 24, 2025 | 126.00 | 126.50 | 125.00 | 126.00 | 126.00 | -0.40% | 1,960 |
| Jul 23, 2025 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | - | 1,878 |
| 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 |