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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	173.6	172.41	172.41	174	172.41	922
February 19, 2026	174.4	173.83	173.83	174.4	173.57	226
February 18, 2026	173.8	173.32	173.32	174	173.32	507
February 17, 2026	172.2	172.44	172.44	174.8	172.2	466
February 16, 2026	170.8	170.43	170.43	170.8	169.9	466
February 13, 2026	168.42	169.07	169.07	169.2	168.42	404
February 12, 2026	166.8	167.93	167.93	168.8	166.8	675
February 11, 2026	167.8	168.67	168.67	169.4	167.8	283
February 10, 2026	169	169.6	169.6	169.6	167.8	343
February 09, 2026	167.8	168.48	168.48	168.8	166.8	914
February 06, 2026	167.6	167.72	167.72	169.2	167.4	536
February 05, 2026	165	165.8	165.8	167.2	165	1,066
February 04, 2026	165.6	164.76	164.76	166.61	164.02	753
February 03, 2026	166.8	165.69	165.69	166.8	164.4	141
February 02, 2026	167.4	166.94	166.94	167.6	166.62	461
January 30, 2026	169.5	169.46	169.46	169.9	167.4	316
January 29, 2026	168.64	168	168	168.64	168	78
January 28, 2026	167.4	166.57	166.57	167.8	165.94	1,884
January 27, 2026	168.2	169.06	169.06	170	168.2	331
January 26, 2026	168.6	168.8	168.8	169.2	168.6	254
January 23, 2026	168.8	168	168	168.8	168	1,583
January 22, 2026	167.6	168.04	168.04	169.8	167.4	443
January 21, 2026	164.7	165.24	165.24	165.99	163.99	396
January 20, 2026	164.6	164.57	164.57	164.8	164.4	197
January 19, 2026	166.35	166.35	166.35	166.35	166.35	62
January 16, 2026	169.1	167.3	167.3	169.1	167.3	322
January 15, 2026	166.6	167.5	167.5	167.87	166.29	701
January 14, 2026	162.4	162.9	162.9	162.9	162.4	25
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

Intershop Holding AG (0R6M.L) LSE