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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	164.8	161.4	161.4	164.8	160.2	2,513
January 12, 2026	166.4	165.4	165.4	166.4	164.8	1,341
January 09, 2026	168.4	167.2	167.2	168.4	164.4	2,553
January 08, 2026	165.6	167.8	167.8	167.8	165.6	2,622
January 07, 2026	164	166.2	166.2	166.2	163.4	3,324
January 06, 2026	163.2	163.6	163.6	163.6	161.2	2,767
January 05, 2026	165	162.6	162.6	165.2	161.6	5,859
December 30, 2025	164	164.4	164.4	164.6	163.4	2,276
December 29, 2025	164.6	163.4	163.4	164.6	162	1,266
December 23, 2025	165.4	164	164	165.4	163	2,075
December 22, 2025	164.8	165.2	165.2	165.6	163.8	2,636
December 19, 2025	165.4	165.4	165.4	165.4	163.4	6,581
December 18, 2025	161.6	165	165	165	161.6	5,551
December 17, 2025	161.4	162	162	162.6	160.8	1,539
December 16, 2025	161.8	161	161	162.6	160	2,345
December 15, 2025	161	161.4	161.4	161.6	160.2	2,234
December 12, 2025	159.8	160.2	160.2	161	159.2	2,225
December 11, 2025	159.8	159.2	159.2	160	157.6	3,830
December 10, 2025	160.4	159.2	159.2	160.6	159.2	2,942
December 09, 2025	160.4	161	161	161.6	160	2,830
December 08, 2025	161	160.6	160.6	161.2	160	2,905
December 05, 2025	160.4	160.4	160.4	160.6	158.8	3,225
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

Intershop Holding AG (ISN.SW) SIX