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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	151.6	151.3	151.3	151.8	151.3	166
August 15, 2025	152.2	151.4	151.4	152.2	151.4	7
August 13, 2025	151.2	150.8	150.8	151.2	150.8	24
August 12, 2025	151.4	151.4	151.4	151.4	151.4	37
August 11, 2025	152.4	151.6	151.6	152.4	151.2	50
August 08, 2025	151.8	152.2	152.2	152.2	151.8	11
August 07, 2025	154.8	153	153	154.8	153	460
August 06, 2025	153.6	153.6	153.6	153.6	152.8	9
August 05, 2025	153.6	152.6	152.6	153.6	152.6	58
August 04, 2025	150	152.8	152.8	153.8	150	51
July 31, 2025	151.8	151.8	151.8	151.8	151.8	2
July 30, 2025	152.1	151.6	151.6	152.1	151.3	103
July 29, 2025	149.6	150.4	150.4	150.8	149.6	53
July 28, 2025	149.4	149.8	149.8	149.8	148.8	173
July 25, 2025	148.5	149	149	149	147.1	82
July 24, 2025	147.2	148.2	148.2	148.2	147.2	56
July 23, 2025	148.6	148.2	148.2	148.6	147.8	18
July 22, 2025	146.4	148	148	148	146.2	334
July 21, 2025	146.2	145.5	145.5	146.2	145.1	75
July 18, 2025	144	144.8	144.8	144.8	144	1,027
July 17, 2025	144.8	144.8	144.8	144.8	144.8	6
July 16, 2025	143.6	143	143	143.6	143	30
July 15, 2025	144	143.6	143.6	144.8	143.6	942
July 11, 2025	140.2	140.82	140.82	141	140.2	240
July 10, 2025	140	140.8	140.8	140.8	139.4	40
July 09, 2025	138.6	139.5	139.5	140.5	138.6	26
July 08, 2025	139	139.2	139.2	139.2	138.4	574
July 07, 2025	139.6	139.2	139.2	139.6	139.2	6
July 03, 2025	142.6	140.6	140.6	142.6	140.6	54
July 02, 2025	141	141.2	141.2	141.2	141	292
July 01, 2025	142	141.6	141.6	142	141.6	224
June 30, 2025	139	141.8	141.8	143	139	157
June 27, 2025	138	138	138	138	138	0
June 26, 2025	139.3	139.1	139.1	139.82	139.1	28
June 25, 2025	139.6	139.6	139.6	139.6	139.6	24
June 24, 2025	141	140.6	140.6	141	140.2	20
June 23, 2025	141	140	140	141	140	23
June 20, 2025	140	141.2	141.2	141.2	139.8	80
June 19, 2025	139	139.4	139.4	139.4	137.6	658
June 18, 2025	138.4	138.4	138.4	138.4	138.4	712
June 17, 2025	136	136.7	136.7	137.3	136	10
June 16, 2025	136.1	136.1	136.1	136.1	136.1	6
June 11, 2025	137.6	137.6	137.6	137.6	137.6	7
June 10, 2025	137	136.6	136.6	137	136	170
June 06, 2025	136.8	136.6	136.6	136.8	136.6	7
June 04, 2025	138	137.7	137.7	138	137.7	9
June 03, 2025	138.4	137.6	137.6	138.4	137.6	8
June 02, 2025	140.2	138.6	138.6	140.2	138.6	25
May 30, 2025	141.2	139.8	139.8	142.4	139.8	44
May 28, 2025	142.2	141.4	141.4	142.4	141.4	254
May 27, 2025	142.4	142	142	142.6	141.7	54
May 26, 2025	142	142.2	142.2	142.2	142	726
May 23, 2025	142.4	142.4	142.4	142.4	142.4	43
May 22, 2025	141.6	141.4	141.4	141.6	141.4	14
May 21, 2025	141.8	141.4	141.4	141.8	141.4	272
May 20, 2025	141.4	141.4	141.4	141.4	141.2	18
May 19, 2025	142.2	141	141	142.2	141	20
May 16, 2025	140.6	142	142	142	140.6	225
May 15, 2025	138	138.14	138.14	138.6	138	373
May 14, 2025	138	137.8	137.8	138.2	137.8	37

Intershop Holding AG (0R6M.L) LSE