Intershop Holding AG - ISN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	160.4	160.4	160.4	161.8	160.4	6,413
December 03, 2025	162.4	161	161	162.4	160.6	6,238
December 02, 2025	161.2	161.8	161.8	163	160	5,427
December 01, 2025	159.2	161.8	161.8	161.8	159.2	4,590
November 28, 2025	159.2	160	160	160	158.6	3,341
November 27, 2025	159	159.8	159.8	160	158.8	2,407
November 26, 2025	159	159.2	159.2	160	158.2	2,513
November 25, 2025	159.4	158.6	158.6	160	158.2	6,056
November 24, 2025	159	160	160	160	157	7,850
November 21, 2025	157.8	158.4	158.4	159	157.4	3,354
November 20, 2025	157	158.4	158.4	158.8	156.2	5,324
November 19, 2025	158	156.4	156.4	158	156.2	3,830
November 18, 2025	158.4	158.6	158.6	158.6	156.8	3,296
November 17, 2025	156	157.8	157.8	158	156	2,946
November 14, 2025	157	156.6	156.6	157	154.6	3,351
November 13, 2025	157.4	157.2	157.2	158	157	1,854
November 12, 2025	155.8	157	157	158.2	155.8	6,256
November 11, 2025	156.2	155.8	155.8	156.6	155.4	6,548
November 10, 2025	158.4	156.6	156.6	158.4	156.2	4,134
November 07, 2025	158.4	158	158	158.4	156.4	4,498
November 06, 2025	157.2	158.4	158.4	158.4	156.2	3,989
November 05, 2025	158.4	157	157	158.6	157	3,836
November 04, 2025	158.8	158.8	158.8	159.2	157	6,655
November 03, 2025	158.2	159	159	159	156	7,600
October 31, 2025	158.4	157.6	157.6	158.4	156.4	4,855
October 30, 2025	158.6	158.2	158.2	158.6	156.4	4,340
October 29, 2025	158	158	158	158.2	157.2	5,561
October 28, 2025	158.2	157.4	157.4	158.6	156.6	7,821
October 27, 2025	160	159	159	160	158.8	6,067
October 24, 2025	161.6	159.8	159.8	161.6	158.8	3,374
October 23, 2025	161.4	161.4	161.4	162.2	161	4,676
October 22, 2025	158.8	161.4	161.4	161.4	158	6,215
October 21, 2025	159	158.8	158.8	160	158.2	2,824
October 20, 2025	157	158.6	158.6	158.8	156.6	6,428
October 17, 2025	158	157.8	157.8	158	156.4	4,766
October 16, 2025	157.2	158.6	158.6	158.6	156.2	3,204
October 15, 2025	156.4	156.8	156.8	157.4	156	2,356
October 14, 2025	156.2	157	157	157.8	155.8	4,505
October 13, 2025	157.8	156.2	156.2	157.8	156.2	3,759
October 10, 2025	155	157	157	157.4	154.6	1,778
October 09, 2025	157.6	154.8	154.8	157.6	154.6	5,681
October 08, 2025	156.6	157	157	157	155.6	3,056
October 07, 2025	157.6	156	156	158.8	155.8	6,942
October 06, 2025	157.4	157	157	157.8	156.4	1,868
October 03, 2025	155.6	156.8	156.8	156.8	155.4	2,538
October 02, 2025	156.4	155	155	156.4	154.6	4,002
October 01, 2025	157.6	155.8	155.8	157.6	155.8	6,974
September 30, 2025	156	156.8	156.8	157.2	155.4	6,790
September 29, 2025	155.6	155.6	155.6	156.2	154.8	2,833
September 26, 2025	155	155	155	155.8	154.2	2,499
September 25, 2025	156.2	154.4	154.4	156.2	154.2	2,649
September 24, 2025	156	156	156	156.4	155.2	3,282
September 23, 2025	156.8	156.2	156.2	157.4	156	5,064
September 22, 2025	155.4	156.8	156.8	156.8	155.4	4,498
September 19, 2025	154	155.6	155.6	155.6	154	24,756
September 18, 2025	155.4	154.6	154.6	155.4	154.4	1,681
September 17, 2025	154.4	154.6	154.6	155	153.6	3,062
September 16, 2025	154.6	153.8	153.8	154.6	153	4,279
September 15, 2025	155	154.4	154.4	155.4	154.2	1,703
September 12, 2025	154.8	155	155	155.8	154.2	4,683

Intershop Holding AG (ISN.SW) SIX