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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	155.8	157	157	157	155.8	171
October 09, 2025	155.9	155.3	155.3	155.9	155.3	252
October 08, 2025	157	156.8	156.8	157	156.03	1,453
October 07, 2025	157	157.81	157.81	158.8	155.92	531
October 06, 2025	157.8	157.6	157.6	158	156.6	245
October 03, 2025	156	156.8	156.8	156.8	156	37
October 02, 2025	156.4	155	155	156.4	154.4	1,399
October 01, 2025	156.9	156.5	156.5	157.5	156	711
September 30, 2025	155.8	156.8	156.8	157	155.8	159
September 29, 2025	155.2	155.69	155.69	155.69	154.8	11,715
September 26, 2025	155.6	155.16	155.16	155.6	155.16	102
September 25, 2025	155.8	155	155	155.8	155	46
September 24, 2025	156.01	155.8	155.8	156.2	155.79	265
September 23, 2025	157.2	156.87	156.87	157.2	156.09	429
September 22, 2025	155.8	156.3	156.3	156.6	155.8	2,086
September 19, 2025	154.71	154.81	154.81	155.6	154	1,628
September 18, 2025	154.8	154.63	154.63	154.8	154.5	368
September 17, 2025	154	153.8	153.8	155	153.8	830
September 16, 2025	153.5	153.8	153.8	154.6	153.1	9,744
September 15, 2025	154.6	154.4	154.4	154.8	154.4	306
September 12, 2025	154.6	154.86	154.86	155	154.6	431
September 11, 2025	153.8	154.1	154.1	154.4	153.8	256
September 10, 2025	153.9	153.36	153.36	153.9	152.9	728
September 09, 2025	153.8	153.41	153.41	154.4	153.41	777
September 08, 2025	153.6	153.21	153.21	153.8	152.99	287
September 05, 2025	153.2	153.8	153.8	154.2	153.2	659
September 04, 2025	154.3	153.68	153.68	154.3	153.68	373
September 03, 2025	152.4	152.56	152.56	153.4	152.4	772
September 02, 2025	153.4	152.43	152.43	153.4	151.8	589
September 01, 2025	154.6	153.87	153.87	154.6	153.4	389
August 29, 2025	155	154.6	154.6	155	154.6	72
August 28, 2025	153.4	154	154	154	153	14
August 27, 2025	154.6	154	154	154.6	153.8	142
August 22, 2025	154.8	154.3	154.3	154.8	154.3	30
August 21, 2025	154.8	154.6	154.6	154.8	154.6	529
August 20, 2025	151.4	153.6	153.6	154	151.4	1,029
August 19, 2025	151.2	152.4	152.4	152.4	151.2	14
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

Intershop Holding AG (0R6M.L) LSE