Investis Holding SA IREN
SIX · Switzerland · Finance
CHF 143.000.00 (0.00%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 143.00 | -0.35% | CHF 143.50 | CHF 143.50 | CHF 142.50 | 8.47K |
| 2026-09-29 | CHF 143.50 | 0.00% | CHF 143.50 | CHF 144.00 | CHF 143.00 | 4.10K |
| 2026-09-28 | CHF 143.50 | -0.35% | CHF 145.00 | CHF 145.00 | CHF 143.50 | 5.54K |
| 2026-09-25 | CHF 144.00 | -0.35% | CHF 144.00 | CHF 145.00 | CHF 144.00 | 2.43K |
| 2026-09-24 | CHF 144.50 | 0.00% | CHF 144.50 | CHF 144.50 | CHF 143.50 | 3.22K |
| 2026-09-23 | CHF 144.50 | -0.69% | CHF 145.00 | CHF 145.00 | CHF 143.50 | 3.86K |
| 2026-09-22 | CHF 145.50 | -0.34% | CHF 145.50 | CHF 145.50 | CHF 145.00 | 2.54K |
| 2026-09-21 | CHF 146.00 | +1.39% | CHF 145.50 | CHF 146.00 | CHF 145.00 | 3.79K |
| 2026-09-18 | CHF 144.00 | -1.37% | CHF 145.50 | CHF 145.50 | CHF 144.00 | 120.91K |
| 2026-09-17 | CHF 146.00 | +0.69% | CHF 145.50 | CHF 146.00 | CHF 145.00 | 4.14K |
| 2026-09-16 | CHF 145.00 | +0.35% | CHF 144.50 | CHF 145.50 | CHF 144.00 | 7.64K |
| 2026-09-15 | CHF 144.50 | -0.34% | CHF 144.50 | CHF 145.50 | CHF 143.00 | 4.69K |
| 2026-09-14 | CHF 145.00 | +0.35% | CHF 144.50 | CHF 145.50 | CHF 144.50 | 4.32K |
| 2026-09-11 | CHF 144.50 | +0.35% | CHF 143.50 | CHF 145.00 | CHF 143.00 | 3.43K |
| 2026-09-10 | CHF 144.00 | -0.69% | CHF 144.50 | CHF 145.00 | CHF 143.00 | 6.83K |
| 2026-09-09 | CHF 145.00 | -0.34% | CHF 147.00 | CHF 147.00 | CHF 144.50 | 4.68K |
| 2026-09-08 | CHF 145.50 | +0.34% | CHF 144.50 | CHF 147.00 | CHF 144.50 | 2.66K |
| 2026-09-07 | CHF 145.00 | 0.00% | CHF 144.50 | CHF 146.00 | CHF 144.00 | 2.71K |
| 2026-09-04 | CHF 145.00 | -0.34% | CHF 147.00 | CHF 147.00 | CHF 144.00 | 6.69K |
| 2026-09-03 | CHF 145.50 | +0.69% | CHF 145.00 | CHF 147.00 | CHF 145.00 | 2.81K |
| 2026-09-02 | CHF 144.50 | -1.03% | CHF 146.00 | CHF 146.50 | CHF 144.50 | 5.46K |
| 2026-09-01 | CHF 146.00 | -0.34% | CHF 146.00 | CHF 147.00 | CHF 145.00 | 4.41K |
| 2026-08-31 | CHF 146.50 | +1.74% | CHF 144.50 | CHF 147.00 | CHF 142.50 | 7.33K |
| 2026-08-28 | CHF 144.00 | -1.37% | CHF 145.50 | CHF 146.50 | CHF 144.00 | 6.76K |
| 2026-08-27 | CHF 146.00 | -1.35% | CHF 149.00 | CHF 149.50 | CHF 146.00 | 9.81K |
| 2026-08-26 | CHF 148.00 | +0.68% | CHF 148.00 | CHF 150.00 | CHF 147.00 | 4.29K |
| 2026-08-25 | CHF 147.00 | +0.34% | CHF 146.50 | CHF 148.50 | CHF 146.50 | 3.58K |
| 2026-08-24 | CHF 146.50 | -1.01% | CHF 147.50 | CHF 148.00 | CHF 145.50 | 4.79K |
| 2026-08-21 | CHF 148.00 | -0.34% | CHF 149.00 | CHF 149.50 | CHF 148.00 | 2.67K |
| 2026-08-20 | CHF 148.50 | +0.68% | CHF 148.50 | CHF 149.00 | CHF 147.50 | 5.61K |
| 2026-08-19 | CHF 147.50 | -1.01% | CHF 151.50 | CHF 151.50 | CHF 147.50 | 7.65K |
| 2026-08-18 | CHF 149.00 | -0.33% | CHF 148.50 | CHF 149.00 | CHF 147.00 | 8.27K |
| 2026-08-17 | CHF 149.50 | -0.99% | CHF 150.50 | CHF 150.50 | CHF 148.50 | 4.79K |
| 2026-08-14 | CHF 151.00 | +0.33% | CHF 150.00 | CHF 151.00 | CHF 149.50 | 3.16K |
| 2026-08-13 | CHF 150.50 | -0.33% | CHF 152.50 | CHF 152.50 | CHF 150.00 | 3.78K |
| 2026-08-12 | CHF 151.00 | 0.00% | CHF 151.00 | CHF 152.50 | CHF 150.50 | 6.77K |
| 2026-08-11 | CHF 151.00 | +0.67% | CHF 151.00 | CHF 151.00 | CHF 150.00 | 3.05K |
| 2026-08-10 | CHF 150.00 | -0.99% | CHF 151.00 | CHF 151.50 | CHF 150.00 | 3.88K |
| 2026-08-07 | CHF 151.50 | 0.00% | CHF 152.00 | CHF 152.00 | CHF 150.00 | 4.16K |
| 2026-08-06 | CHF 151.50 | +0.33% | CHF 150.00 | CHF 152.50 | CHF 150.00 | 5.18K |
| 2026-08-05 | CHF 151.00 | 0.00% | CHF 150.50 | CHF 151.50 | CHF 150.50 | 1.76K |
| 2026-08-04 | CHF 151.00 | -0.33% | CHF 151.50 | CHF 152.00 | CHF 151.00 | 3.79K |
| 2026-08-03 | CHF 151.50 | -0.33% | CHF 152.00 | CHF 152.00 | CHF 151.50 | 1.99K |
| 2026-07-31 | CHF 152.00 | 0.00% | CHF 153.00 | CHF 153.50 | CHF 152.00 | 11.29K |
| 2026-07-30 | CHF 152.00 | +0.33% | CHF 151.00 | CHF 153.50 | CHF 151.00 | 4.90K |
| 2026-07-29 | CHF 151.50 | -0.66% | CHF 152.50 | CHF 152.50 | CHF 151.00 | 3.32K |
| 2026-07-28 | CHF 152.50 | -0.33% | CHF 153.00 | CHF 153.00 | CHF 152.00 | 916 |
| 2026-07-27 | CHF 153.00 | 0.00% | CHF 154.50 | CHF 154.50 | CHF 152.50 | 2.14K |
| 2026-07-24 | CHF 153.00 | -0.33% | CHF 154.50 | CHF 154.50 | CHF 152.50 | 2.84K |
| 2026-07-23 | CHF 153.50 | -0.32% | CHF 154.00 | CHF 155.50 | CHF 153.50 | 3.47K |
| 2026-07-22 | CHF 154.00 | 0.00% | CHF 154.00 | CHF 155.50 | CHF 154.00 | 2.70K |
| 2026-07-21 | CHF 154.00 | -0.65% | CHF 155.00 | CHF 155.50 | CHF 154.00 | 2.13K |
| 2026-07-20 | CHF 155.00 | -0.64% | CHF 155.50 | CHF 156.00 | CHF 155.00 | 1.62K |
| 2026-07-17 | CHF 156.00 | +0.65% | CHF 154.00 | CHF 156.50 | CHF 154.00 | 3.18K |
| 2026-07-16 | CHF 155.00 | +0.32% | CHF 154.00 | CHF 155.00 | CHF 154.00 | 2.55K |
| 2026-07-15 | CHF 154.50 | -0.32% | CHF 154.00 | CHF 155.00 | CHF 154.00 | 3.97K |
| 2026-07-14 | CHF 155.00 | +0.65% | CHF 154.00 | CHF 155.00 | CHF 154.00 | 2.40K |
| 2026-07-13 | CHF 154.00 | 0.00% | CHF 154.00 | CHF 155.00 | CHF 154.00 | 955 |
| 2026-07-10 | CHF 154.00 | -0.65% | CHF 155.00 | CHF 155.00 | CHF 154.00 | 1.22K |
| 2026-07-09 | CHF 155.00 | +1.31% | CHF 152.50 | CHF 155.00 | CHF 152.50 | 2.55K |
| 2026-07-08 | CHF 153.00 | -0.65% | CHF 154.00 | CHF 154.00 | CHF 152.50 | 7.14K |
| 2026-07-07 | CHF 154.00 | +0.65% | CHF 152.50 | CHF 154.00 | CHF 152.00 | 3.55K |
| 2026-07-06 | CHF 153.00 | 0.00% | CHF 153.00 | CHF 153.50 | CHF 152.50 | 2.19K |
| 2026-07-03 | CHF 153.00 | -0.33% | CHF 153.00 | CHF 154.00 | CHF 152.50 | 2.61K |
| 2026-07-02 | CHF 153.50 | +0.33% | CHF 153.00 | CHF 154.50 | CHF 152.50 | 2.25K |
| 2026-07-01 | CHF 153.00 | 0.00% | CHF 153.50 | CHF 154.00 | CHF 152.50 | 1.84K |
| 2026-06-30 | CHF 153.00 | +0.33% | CHF 153.50 | CHF 154.00 | CHF 152.00 | 3.18K |
| 2026-06-29 | CHF 152.50 | 0.00% | CHF 150.50 | CHF 154.00 | CHF 150.50 | 2.75K |
| 2026-06-26 | CHF 152.50 | +1.67% | CHF 150.50 | CHF 152.50 | CHF 150.00 | 4.17K |
| 2026-06-25 | CHF 150.00 | -0.33% | CHF 150.00 | CHF 150.00 | CHF 149.50 | 2.60K |
| 2026-06-24 | CHF 150.50 | +0.33% | CHF 149.50 | CHF 150.50 | CHF 149.50 | 3.08K |
| 2026-06-23 | CHF 150.00 | -0.66% | CHF 151.00 | CHF 151.00 | CHF 149.00 | 3.92K |
| 2026-06-22 | CHF 151.00 | +0.67% | CHF 152.00 | CHF 152.00 | CHF 149.50 | 4.68K |
| 2026-06-19 | CHF 150.00 | -1.32% | CHF 152.50 | CHF 152.50 | CHF 150.00 | 26.69K |
| 2026-06-18 | CHF 152.00 | 0.00% | CHF 152.00 | CHF 153.00 | CHF 151.00 | 1.40K |
| 2026-06-17 | CHF 152.00 | -1.30% | CHF 154.00 | CHF 154.00 | CHF 151.00 | 3.55K |
| 2026-06-16 | CHF 154.00 | +0.33% | CHF 153.00 | CHF 154.00 | CHF 152.50 | 3.56K |
| 2026-06-15 | CHF 153.50 | +1.66% | CHF 151.00 | CHF 153.50 | CHF 151.00 | 2.78K |
| 2026-06-12 | CHF 151.00 | +0.33% | CHF 150.50 | CHF 152.00 | CHF 150.00 | 4.25K |
| 2026-06-11 | CHF 150.50 | -0.33% | CHF 151.00 | CHF 151.00 | CHF 149.50 | 3.05K |
| 2026-06-10 | CHF 151.00 | 0.00% | CHF 151.00 | CHF 151.00 | CHF 149.50 | 3.89K |
| 2026-06-09 | CHF 151.00 | 0.00% | CHF 152.00 | CHF 152.00 | CHF 150.00 | 3.13K |
| 2026-06-08 | CHF 151.00 | -0.33% | CHF 151.00 | CHF 151.50 | CHF 150.00 | 4.29K |
| 2026-06-05 | CHF 151.50 | -0.98% | CHF 153.00 | CHF 153.00 | CHF 151.50 | 3.21K |
| 2026-06-04 | CHF 153.00 | +0.66% | CHF 151.50 | CHF 153.00 | CHF 150.50 | 4.36K |
| 2026-06-03 | CHF 152.00 | -0.33% | CHF 152.50 | CHF 152.50 | CHF 151.00 | 1.94K |
| 2026-06-02 | CHF 152.50 | +0.66% | CHF 151.50 | CHF 152.50 | CHF 151.50 | 6.29K |
| 2026-06-01 | CHF 151.50 | -1.30% | CHF 153.00 | CHF 153.00 | CHF 151.50 | 2.91K |
| 2026-05-29 | CHF 153.50 | +0.99% | CHF 151.50 | CHF 153.50 | CHF 151.50 | 5.40K |
| 2026-05-28 | CHF 152.00 | +0.33% | CHF 152.00 | CHF 152.50 | CHF 151.00 | 2.62K |