INTERSHOP Communications Aktiengesellschaft (ETR:ISHA)
Germany · Delayed Price · Currency is EUR 1.340
0.00 (0.00%)
Jan 28, 2026, 5:35 PM CET
ETR:ISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | - | 347 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -1.47% | 16 |
| Jan 26, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 3.82% | 2,002 |
| Jan 23, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | -1.50% | 31 |
| Jan 22, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 2.31% | 547 |
| Jan 21, 2026 | 1.30 | 1.33 | 1.22 | 1.30 | 1.30 | -3.70% | 6,766 |
| Jan 20, 2026 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 6.30% | 1,000 |
| Jan 19, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -5.22% | 3,802 |
| Jan 16, 2026 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 3.88% | 240 |
| Jan 15, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 2,015 |
| Jan 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 4 |
| Jan 13, 2026 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | 3.85% | 1,552 |
| Jan 12, 2026 | 1.16 | 1.34 | 1.16 | 1.30 | 1.30 | 11.11% | 2,013 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | - | 11 |
| Jan 8, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 833 |
| Jan 7, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 25,003 |
| Jan 6, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -1.71% | 120 |
| Jan 5, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 14,326 |
| Jan 2, 2026 | 1.14 | 1.23 | 1.10 | 1.16 | 1.16 | 7.41% | 28,692 |
| Dec 30, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -3.57% | 6,089 |
| Dec 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 3 |
| Dec 23, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 43 |
| Dec 22, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -0.91% | 704 |
| Dec 19, 2025 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | 2,882 |
| Dec 18, 2025 | 1.06 | 1.16 | 1.05 | 1.11 | 1.11 | 8.82% | 12,019 |
| Dec 17, 2025 | 1.01 | 1.05 | 0.94 | 1.02 | 1.02 | -1.92% | 15,349 |
| Dec 16, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 0.97% | 428 |
| Dec 15, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -7.21% | 1,052 |
| Dec 12, 2025 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | -0.89% | 3,255 |
| Dec 11, 2025 | 1.08 | 1.17 | 1.08 | 1.12 | 1.12 | 5.66% | 10,014 |
| Dec 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 33 |
| Dec 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 3,000 |
| Dec 8, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -1.87% | 1,000 |
| Dec 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 3 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 4 |
| Dec 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 2,013 |
| Dec 2, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 425 |
| Dec 1, 2025 | 1.11 | 1.11 | 1.00 | 1.05 | 1.05 | -2.78% | 4,817 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,932 |
| Nov 27, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 142 |
| Nov 26, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 8,544 |
| Nov 25, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -0.91% | 16 |
| Nov 24, 2025 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | 0.92% | 3,021 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -5.22% | 2,004 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 3 |
| Nov 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 6 |
| Nov 18, 2025 | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | 0.88% | 2,002 |
| Nov 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 3 |
| Nov 14, 2025 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 9,345 |
| Nov 13, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 4.81% | 18,254 |