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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	154.2	154.4	154.4	155.2	153.4	3,719
September 10, 2025	154.6	153.8	153.8	154.8	152.8	6,357
September 09, 2025	153.6	154	154	154.4	152.6	3,995
September 08, 2025	153.8	153	153	154	152.8	3,167
September 05, 2025	153.4	153.6	153.6	154.8	153	7,102
September 04, 2025	153.4	154	154	155	153.2	7,706
September 03, 2025	152.4	153	153	153.2	151.8	5,888
September 02, 2025	153.8	151.8	151.8	154	151.6	2,986
September 01, 2025	154.6	153.4	153.4	154.6	153.2	1,902
August 29, 2025	155	154.2	154.2	155	153.4	3,059
August 28, 2025	154	154.2	154.2	154.4	151.6	6,545
August 27, 2025	154.6	153.6	153.6	155	153.2	3,099
August 26, 2025	153	154.2	154.2	155.2	152.6	7,836
August 25, 2025	153.6	153	153	154.4	152.6	2,733
August 22, 2025	155.4	154	154	155.4	153	3,339
August 21, 2025	154.8	155	155	155	154.2	4,237
August 20, 2025	151.8	154.4	154.4	154.8	151.6	5,335
August 19, 2025	152.4	151.8	151.8	152.8	151	2,443
August 18, 2025	151	152.8	152.8	152.8	150.4	6,414
August 15, 2025	152.2	150.6	150.6	152.2	149.6	4,079
August 14, 2025	151	151.8	151.8	152.4	150.8	10,048
August 13, 2025	151.4	150.8	150.8	151.8	150.4	4,322
August 12, 2025	152.2	151.4	151.4	152.2	150.6	6,442
August 11, 2025	151.6	152.2	152.2	152.4	151	5,897
August 08, 2025	152.8	152.4	152.4	153	151	8,635
August 07, 2025	154.6	152.4	152.4	155.8	152.4	5,426
August 06, 2025	153.2	154.4	154.4	154.8	151.2	2,692
August 05, 2025	154.6	153	153	154.6	151.2	5,458
August 04, 2025	150	154.4	154.4	154.4	150	5,893
July 31, 2025	152.8	150.6	150.6	153	150.6	6,931
July 30, 2025	151.8	152.4	152.4	152.6	150.6	2,455
July 29, 2025	150	151	151	151	148.8	5,830
July 28, 2025	149	149.8	149.8	150	148.8	7,003
July 25, 2025	148.8	149	149	149	146.8	4,042

Intershop Holding AG (ISN.SW) SIX