Investis Holding SA (SWX:IREN)
Switzerland
· Delayed Price · Currency is CHF 153.00
-1.00 (-0.65%)
At close: Mar 6, 2026
Investis Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 154.50 | 156.00 | 154.50 | 155.50 | 155.50 | 0.65% | 6,254 |
| Feb 6, 2026 | 155.00 | 155.00 | 153.00 | 154.50 | 154.50 | 0.32% | 3,533 |
| Feb 5, 2026 | 154.50 | 155.00 | 152.50 | 154.00 | 154.00 | - | 4,507 |
| Feb 4, 2026 | 154.50 | 154.50 | 154.00 | 154.00 | 154.00 | -0.65% | 2,784 |
| Feb 3, 2026 | 156.50 | 156.50 | 154.50 | 155.00 | 155.00 | -0.64% | 2,267 |
| Feb 2, 2026 | 155.50 | 157.00 | 154.50 | 156.00 | 156.00 | 0.65% | 2,583 |
| Jan 30, 2026 | 155.50 | 156.50 | 154.50 | 155.00 | 155.00 | - | 3,637 |
| Jan 29, 2026 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 0.32% | 4,704 |
| Jan 28, 2026 | 153.50 | 154.50 | 153.50 | 154.50 | 154.50 | 0.98% | 2,224 |
| Jan 27, 2026 | 152.50 | 153.50 | 151.00 | 153.00 | 153.00 | -0.33% | 3,976 |
| Jan 26, 2026 | 154.00 | 154.00 | 152.50 | 153.50 | 153.50 | -0.65% | 3,839 |
| Jan 23, 2026 | 151.50 | 155.00 | 151.00 | 154.50 | 154.50 | 1.64% | 7,324 |
| Jan 22, 2026 | 151.50 | 152.50 | 151.50 | 152.00 | 152.00 | 0.33% | 6,489 |
| Jan 21, 2026 | 151.50 | 152.00 | 150.00 | 151.50 | 151.50 | -0.33% | 1,885 |
| Jan 20, 2026 | 152.50 | 152.50 | 151.50 | 152.00 | 152.00 | - | 3,293 |
| Jan 19, 2026 | 149.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2.01% | 8,241 |
| Jan 16, 2026 | 148.00 | 149.00 | 147.50 | 149.00 | 149.00 | 0.68% | 4,833 |
| Jan 15, 2026 | 147.50 | 148.00 | 147.00 | 148.00 | 148.00 | 0.34% | 11,054 |
| Jan 14, 2026 | 146.00 | 147.50 | 145.50 | 147.50 | 147.50 | 1.03% | 2,889 |
| Jan 13, 2026 | 146.50 | 147.00 | 144.50 | 146.00 | 146.00 | -0.68% | 4,920 |
| Jan 12, 2026 | 146.50 | 147.00 | 146.50 | 147.00 | 147.00 | -0.34% | 1,688 |
| Jan 9, 2026 | 148.00 | 148.00 | 146.50 | 147.50 | 147.50 | -0.34% | 3,175 |
| Jan 8, 2026 | 146.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1.37% | 6,339 |
| Jan 7, 2026 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.69% | 2,623 |
| Jan 6, 2026 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | - | 1,659 |
| Jan 5, 2026 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.35% | 5,722 |
| Dec 30, 2025 | 144.00 | 144.50 | 143.00 | 144.50 | 144.50 | 0.35% | 5,135 |
| Dec 29, 2025 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.35% | 1,114 |
| Dec 23, 2025 | 143.50 | 143.50 | 141.50 | 143.50 | 143.50 | 0.70% | 2,366 |
| Dec 22, 2025 | 143.00 | 144.00 | 142.00 | 142.50 | 142.50 | -0.35% | 3,597 |
| Dec 19, 2025 | 143.00 | 145.00 | 142.50 | 143.00 | 143.00 | - | 36,972 |
| Dec 18, 2025 | 140.50 | 143.00 | 140.50 | 143.00 | 143.00 | 1.42% | 13,257 |
| Dec 17, 2025 | 141.00 | 142.50 | 141.00 | 141.00 | 141.00 | - | 4,027 |
| Dec 16, 2025 | 138.00 | 143.00 | 138.00 | 141.00 | 141.00 | 1.44% | 13,191 |
| Dec 15, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 3,140 |
| Dec 12, 2025 | 137.50 | 138.00 | 136.50 | 138.00 | 138.00 | - | 10,233 |
| Dec 11, 2025 | 138.50 | 139.00 | 138.00 | 138.00 | 138.00 | - | 5,458 |
| Dec 10, 2025 | 138.00 | 138.50 | 137.50 | 138.00 | 138.00 | -0.36% | 3,110 |
| Dec 9, 2025 | 139.00 | 139.00 | 137.50 | 138.50 | 138.50 | -0.36% | 4,694 |
| Dec 8, 2025 | 139.00 | 139.00 | 137.50 | 139.00 | 139.00 | 0.72% | 1,497 |
| Dec 5, 2025 | 138.50 | 139.00 | 137.50 | 138.00 | 138.00 | -0.36% | 1,669 |
| 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 |