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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Intershop Holding AG (0R6M.L) LSE