INTERSHOP Communications Aktiengesellschaft (ETR:ISHA)
Germany · Delayed Price · Currency is EUR 1.680
-0.055 (-3.17%)
Aug 3, 2026, 5:35 PM CET
ETR:ISHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.74 | 1.81 | 1.70 | 1.70 | - | -2.02% | 2,182 |
| Jul 31, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.27% | 1 |
| Jul 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | 1,125 |
| Jul 29, 2026 | 1.90 | 1.90 | 1.72 | 1.72 | 1.72 | -6.52% | 218 |
| Jul 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | 3 |
| Jul 27, 2026 | 1.84 | 1.95 | 1.84 | 1.84 | 1.84 | 3.09% | 5,883 |
| Jul 24, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.11% | 1,549 |
| Jul 23, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -0.55% | 17 |
| Jul 22, 2026 | 1.74 | 1.81 | 1.71 | 1.81 | 1.81 | 0.56% | 5,314 |
| Jul 21, 2026 | 1.98 | 1.98 | 1.80 | 1.80 | 1.80 | -7.22% | 6,816 |
| Jul 20, 2026 | 1.93 | 1.98 | 1.90 | 1.94 | 1.94 | 2.92% | 2,894 |
| Jul 17, 2026 | 1.80 | 1.89 | 1.78 | 1.89 | 1.89 | 6.50% | 1,137 |
| Jul 16, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | 2.02% | 3,100 |
| Jul 15, 2026 | 1.85 | 1.85 | 1.63 | 1.74 | 1.74 | -4.93% | 28,839 |
| Jul 14, 2026 | 1.96 | 1.96 | 1.83 | 1.83 | 1.83 | -4.95% | 31,913 |
| Jul 13, 2026 | 1.98 | 1.98 | 1.87 | 1.92 | 1.92 | - | 7,278 |
| Jul 10, 2026 | 1.92 | 1.98 | 1.92 | 1.92 | 1.92 | 1.32% | 5,333 |
| Jul 9, 2026 | 1.88 | 1.94 | 1.85 | 1.90 | 1.90 | 12.13% | 6,336 |
| Jul 8, 2026 | 1.98 | 1.98 | 1.69 | 1.69 | 1.69 | -5.85% | 3,557 |
| Jul 7, 2026 | 1.70 | 1.96 | 1.70 | 1.80 | 1.80 | 10.80% | 7,626 |
| Jul 6, 2026 | 1.68 | 1.72 | 1.62 | 1.62 | 1.62 | -8.99% | 10,868 |
| Jul 3, 2026 | 1.58 | 1.78 | 1.58 | 1.78 | 1.78 | 10.56% | 2,492 |
| Jul 2, 2026 | 1.46 | 1.61 | 1.46 | 1.61 | 1.61 | 10.65% | 2,718 |
| Jul 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.32% | - |
| Jun 30, 2026 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | -0.33% | 3,021 |
| Jun 29, 2026 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | - | 1,450 |
| Jun 26, 2026 | 1.54 | 1.54 | 1.47 | 1.51 | 1.51 | 4.86% | 1,810 |
| Jun 25, 2026 | 1.56 | 1.56 | 1.44 | 1.44 | 1.44 | -5.57% | 194 |
| Jun 24, 2026 | 1.50 | 1.53 | 1.43 | 1.53 | 1.53 | 2.01% | 545 |
| Jun 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Jun 22, 2026 | 1.55 | 1.55 | 1.39 | 1.50 | 1.50 | -9.64% | 4,559 |
| Jun 19, 2026 | 1.75 | 1.75 | 1.29 | 1.66 | 1.66 | -5.14% | 25,002 |
| Jun 18, 2026 | 1.65 | 1.77 | 1.63 | 1.75 | 1.75 | 8.70% | 16,777 |
| Jun 17, 2026 | 1.50 | 1.62 | 1.50 | 1.61 | 1.61 | 5.57% | 7,846 |
| Jun 16, 2026 | 1.59 | 1.59 | 1.50 | 1.53 | 1.53 | 1.67% | 2,384 |
| Jun 15, 2026 | 1.50 | 1.70 | 1.45 | 1.50 | 1.50 | - | 36,565 |
| Jun 12, 2026 | 1.25 | 1.51 | 1.25 | 1.50 | 1.50 | 28.21% | 69,460 |
| Jun 11, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 283 |
| Jun 10, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 6.45% | 4,342 |
| Jun 9, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 0.93% | 211 |
| Jun 8, 2026 | 1.11 | 1.11 | 1.03 | 1.08 | 1.08 | 0.94% | 2,008 |
| Jun 5, 2026 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | -0.47% | 7 |
| Jun 4, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | - | 2,014 |
| Jun 3, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | -0.93% | 2,467 |
| Jun 2, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -0.46% | 85 |
| Jun 1, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | - | 20 |
| May 29, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 201 |
| May 28, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 6 |
| May 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1 |
| May 26, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -1.35% | 16 |