INTERSHOP Communications Aktiengesellschaft (ETR:ISHA)
Germany · Delayed Price · Currency is EUR 1.160
+0.040 (3.57%)
Mar 10, 2026, 5:35 PM CET
ETR:ISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 3.57% | 1,590 |
| Mar 9, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -3.45% | 1,338 |
| Mar 6, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -1.69% | 69 |
| Mar 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 2 |
| Mar 4, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 165 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -1.72% | 1,017 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -2.52% | 944 |
| Feb 27, 2026 | 1.19 | 1.23 | 1.15 | 1.19 | 1.19 | 2.59% | 6,653 |
| Feb 26, 2026 | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | - | 154 |
| Feb 25, 2026 | 1.19 | 1.23 | 1.15 | 1.16 | 1.16 | - | 8,085 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,001 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -1.69% | 355 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 2,201 |
| Feb 19, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -3.23% | 2,900 |
| Feb 18, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 4,766 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -4.69% | 538 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 150 |
| Feb 13, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 1,000 |
| Feb 12, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 1,002 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 7 |
| Feb 10, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | - | 5 |
| Feb 9, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 3,092 |
| Feb 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Feb 5, 2026 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -6.62% | 44,420 |
| Feb 4, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | - | 291 |
| Feb 3, 2026 | 1.35 | 1.39 | 1.32 | 1.36 | 1.36 | 3.82% | 3,214 |
| Feb 2, 2026 | 1.37 | 1.37 | 1.26 | 1.31 | 1.31 | -2.24% | 6,152 |
| Jan 30, 2026 | 1.23 | 1.34 | 1.23 | 1.34 | 1.34 | 6.35% | 107 |
| Jan 29, 2026 | 1.29 | 1.29 | 1.22 | 1.26 | 1.26 | -5.97% | 4,986 |
| 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 |