INTERSHOP Communications Aktiengesellschaft (ETR:ISHA)
Germany · Delayed Price · Currency is EUR 1.190
+0.095 (8.68%)
Apr 22, 2026, 5:35 PM CET
ETR:ISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | - | 9.59% | 5,860 |
| Apr 21, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 2.34% | 74 |
| Apr 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.38% | - |
| Apr 17, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.98% | 5,417 |
| Apr 16, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -1.44% | 20 |
| Apr 15, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 1,537 |
| Apr 14, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -1.46% | 1,677 |
| Apr 13, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.49% | 112 |
| Apr 10, 2026 | 1.03 | 1.04 | 0.98 | 1.03 | 1.03 | 1.98% | 2,880 |
| Apr 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.49% | 14 |
| Apr 8, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.98% | 89 |
| Apr 7, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 4.59% | 304 |
| Apr 2, 2026 | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | -3.92% | 18 |
| Apr 1, 2026 | 1.00 | 1.09 | 1.00 | 1.02 | 1.02 | - | 5,223 |
| Mar 31, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | - | 18 |
| Mar 30, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | - | 23 |
| Mar 27, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 46 |
| Mar 26, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | - | 128 |
| Mar 25, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 11,313 |
| Mar 24, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 2,615 |
| Mar 23, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | -0.97% | 22 |
| Mar 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Mar 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Mar 18, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | - | 30 |
| Mar 17, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 1.92% | 110 |
| Mar 16, 2026 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | 2.97% | 544 |
| Mar 13, 2026 | 1.08 | 1.10 | 1.01 | 1.01 | 1.01 | -9.01% | 3,103 |
| Mar 12, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -2.63% | 2,910 |
| Mar 11, 2026 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -1.72% | 625 |
| 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 |