Investis Holding S.A. (IREN.SW) SIX
155.50
+0(+0.00%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
155.50
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 155.5 | 155.5 | 155.5 | 155.5 | 154.5 | 2,725 |
| April 01, 2026 | 152.5 | 155.5 | 155.5 | 156 | 152.5 | 4,549 |
| March 31, 2026 | 151.5 | 154 | 154 | 154 | 151.5 | 6,003 |
| March 30, 2026 | 150 | 151.5 | 151.5 | 151.5 | 150 | 5,546 |
| March 27, 2026 | 151.5 | 151.5 | 151.5 | 152 | 150 | 4,126 |
| March 26, 2026 | 151.5 | 152 | 152 | 152 | 150.5 | 5,995 |
| March 25, 2026 | 152 | 150.5 | 150.5 | 152 | 150.5 | 4,438 |
| March 24, 2026 | 150 | 150 | 150 | 150.5 | 148.5 | 8,477 |
| March 23, 2026 | 147.5 | 149.5 | 149.5 | 151 | 145.5 | 8,150 |
| March 20, 2026 | 154.5 | 150 | 150 | 154.5 | 148.5 | 38,423 |
| March 19, 2026 | 155 | 155 | 155 | 155 | 153 | 7,321 |
| March 18, 2026 | 152 | 155 | 155 | 156 | 152 | 9,978 |
| March 17, 2026 | 151.5 | 150.5 | 150.5 | 152 | 150.5 | 5,925 |
| March 16, 2026 | 150 | 151.5 | 151.5 | 152.5 | 149.5 | 9,318 |
| March 13, 2026 | 150 | 151.5 | 151.5 | 152 | 148.5 | 5,714 |
| March 12, 2026 | 150 | 150.5 | 150.5 | 151 | 148.5 | 10,638 |
| March 11, 2026 | 154 | 151.5 | 151.5 | 154 | 150.5 | 14,047 |
| March 10, 2026 | 153.5 | 153.5 | 153.5 | 155 | 153.5 | 10,222 |
| March 09, 2026 | 153 | 153.5 | 153.5 | 154 | 152.5 | 3,227 |
| March 06, 2026 | 154.5 | 153 | 153 | 154.5 | 152.5 | 5,413 |
| March 05, 2026 | 152.5 | 154 | 154 | 154.5 | 152 | 9,441 |
| March 04, 2026 | 154.5 | 154 | 154 | 155 | 152.5 | 9,936 |
| March 03, 2026 | 153 | 154 | 154 | 154 | 151.5 | 7,258 |
| March 02, 2026 | 155 | 155 | 155 | 155 | 152.5 | 8,264 |
| February 27, 2026 | 154 | 154.5 | 154.5 | 154.5 | 153 | 6,725 |
| February 26, 2026 | 152.5 | 153.5 | 153.5 | 154 | 152.5 | 3,972 |
| February 25, 2026 | 154.5 | 153.5 | 153.5 | 155 | 152.5 | 6,395 |
| February 24, 2026 | 157 | 156 | 156 | 157 | 155.5 | 1,313 |
| February 23, 2026 | 157 | 156 | 156 | 159 | 155.5 | 2,709 |
| February 20, 2026 | 157 | 157.5 | 0 | 158 | 155.5 | 3,770 |
| February 19, 2026 | 157 | 157 | 0 | 158 | 156 | 4,861 |
| February 18, 2026 | 156 | 156.5 | 0 | 157 | 155 | 2,434 |
| February 17, 2026 | 154 | 156 | 0 | 156 | 153.5 | 2,391 |
| February 16, 2026 | 153 | 154 | 0 | 155 | 152.5 | 10,369 |
| February 13, 2026 | 151 | 152 | 0 | 153 | 151 | 2,334 |
| February 12, 2026 | 154 | 152.5 | 0 | 154.5 | 151.5 | 2,824 |
| February 11, 2026 | 156 | 154.5 | 0 | 156 | 153 | 2,757 |
| February 10, 2026 | 156 | 156 | 0 | 156 | 155 | 2,156 |
| February 09, 2026 | 154.5 | 155.5 | 0 | 156 | 154.5 | 6,254 |
| February 06, 2026 | 155 | 154.5 | 0 | 155 | 153 | 3,534 |
| February 05, 2026 | 154.5 | 154 | 0 | 155 | 152.5 | 4,507 |
| February 04, 2026 | 154.5 | 154 | 0 | 154.5 | 154 | 2,784 |
| February 03, 2026 | 156.5 | 155 | 0 | 156.5 | 154.5 | 2,286 |
| February 02, 2026 | 155.5 | 156 | 0 | 157 | 154.5 | 2,583 |
| January 30, 2026 | 155.5 | 155 | 0 | 156.5 | 154.5 | 3,637 |
| January 29, 2026 | 154 | 155 | 0 | 157 | 154 | 4,707 |
| January 28, 2026 | 153.5 | 154.5 | 0 | 154.5 | 153.5 | 2,240 |
| January 27, 2026 | 152.5 | 153 | 0 | 153.5 | 151 | 3,994 |
| January 26, 2026 | 154 | 153.5 | 0 | 154 | 152.5 | 3,839 |
| January 23, 2026 | 151.5 | 154.5 | 0 | 155 | 151 | 7,337 |
| January 22, 2026 | 151.5 | 152 | 0 | 152.5 | 151.5 | 6,499 |
| January 21, 2026 | 151.5 | 151.5 | 0 | 152 | 150 | 1,897 |
| January 20, 2026 | 152.5 | 152 | 0 | 152.5 | 151.5 | 3,293 |
| January 19, 2026 | 149 | 152 | 0 | 152 | 148 | 8,340 |
| January 16, 2026 | 148 | 149 | 0 | 149 | 147.5 | 4,844 |
| January 15, 2026 | 147.5 | 148 | 0 | 148 | 147 | 11,070 |
| January 14, 2026 | 146 | 147.5 | 0 | 147.5 | 145.5 | 2,892 |
| January 13, 2026 | 146.5 | 146 | 0 | 147 | 144.5 | 4,924 |
| January 12, 2026 | 146.5 | 147 | 0 | 147 | 146.5 | 1,698 |
| January 09, 2026 | 148 | 147.5 | 0 | 148 | 146.5 | 3,215 |