Intershop Holding AG - 0R6M.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	163.5	161.82	161.82	163.5	160.8	2,073
January 09, 2026	166.6	165.82	165.82	167.2	165.82	75
January 08, 2026	165.8	166.63	166.63	167.8	165.6	430
January 07, 2026	164.6	164.76	164.76	166.2	164.57	568
January 06, 2026	163	163.6	163.6	163.6	161.8	631
January 05, 2026	162.6	162.6	162.6	163.8	162.4	1,492
December 30, 2025	163.71	163.86	163.86	163.86	163.71	25
December 29, 2025	162.8	163.4	163.4	163.4	162.8	56
December 23, 2025	164	164	164	164.11	164	487
December 22, 2025	164.8	164.78	164.78	164.8	164.4	115
December 19, 2025	165.4	163.6	163.6	165.48	163.53	82
December 18, 2025	163	163	163	163	163	94
December 17, 2025	162.4	161.71	161.71	162.4	161.71	335
December 16, 2025	161.4	161	161	161.4	160.78	451
December 15, 2025	160.4	160.94	160.94	161.4	160.4	2,754
December 12, 2025	160.2	160.2	160.2	160.2	160.2	0
December 11, 2025	159.6	158.82	158.82	159.6	158.2	763
December 10, 2025	160.6	160	160	160.6	159.2	77
December 09, 2025	160.9	160.9	160.9	161.6	160.3	812
December 08, 2025	160	160.44	160.44	161.4	160	4,289
December 05, 2025	159.4	159.8	159.8	160.4	158.6	1,057
December 04, 2025	161.31	160.93	160.93	161.31	160.4	409
December 03, 2025	161.4	161.15	161.15	161.66	161.15	74
December 02, 2025	162.4	161.74	161.74	162.4	161.4	198
December 01, 2025	160.8	159.96	159.96	160.8	159.96	324
November 28, 2025	159	159.2	159.2	160	159	950
November 27, 2025	159.3	159.33	159.33	159.8	159	322
November 26, 2025	159.2	159	159	159.2	158.25	38
November 25, 2025	159.6	159.2	159.2	159.6	158.2	1,493
November 24, 2025	158.3	159.62	159.62	160	158.11	3,378
November 21, 2025	158.6	158.27	158.27	158.6	157.8	739
November 20, 2025	158.2	158.2	158.2	158.2	158.2	234
November 19, 2025	156.4	156.63	156.63	156.63	156.4	65
November 18, 2025	158.6	157.78	157.78	158.6	157.43	864
November 17, 2025	157.4	157.12	157.12	157.8	157	438
November 14, 2025	157.8	155.99	155.99	157.8	155.4	354
November 13, 2025	157.4	157.19	157.19	158	157.19	265
November 12, 2025	156.8	157.07	157.07	158	156.6	2,018
November 11, 2025	156.5	156.2	156.2	156.8	155.4	559
November 10, 2025	158.4	157.27	157.27	158.4	156.6	303
November 07, 2025	157.19	157.6	157.6	157.6	157.19	1,367
November 06, 2025	157.6	157.25	157.25	158.4	157.12	679
November 05, 2025	157.8	157.55	157.55	157.8	157	1,409
November 04, 2025	158.2	158.2	158.2	159	157.53	1,134
November 03, 2025	158.2	158.44	158.44	159	157.65	4,412
October 31, 2025	157.8	157.33	157.33	157.8	156.98	1,142
October 30, 2025	157.9	157.27	157.27	157.9	157.27	30
October 29, 2025	158	157.2	157.2	158	157.2	4,954
October 28, 2025	157.4	157.17	157.17	157.9	156.4	807
October 27, 2025	159.2	159.03	159.03	159.2	159.03	46
October 24, 2025	159.4	159.42	159.42	160.2	159.2	568
October 23, 2025	160.73	161.8	161.8	162.2	160.73	1,228
October 22, 2025	161	160.73	160.73	161.39	160.73	194
October 21, 2025	159	158.78	158.78	159	158.78	3,112
October 20, 2025	157	158.2	158.2	158.6	157	4,453
October 17, 2025	157.2	157.22	157.22	157.8	156.8	156
October 16, 2025	157.2	158.6	158.6	158.6	157.2	353
October 15, 2025	156.8	156.8	156.8	156.8	156.8	1
October 14, 2025	156.2	157.6	157.6	157.6	156.2	3,615
October 13, 2025	156.3	156.82	156.82	156.82	156.3	1,397

Intershop Holding AG (0R6M.L) LSE