INTERSHOP Communications Aktiengesellschaft (ETR:ISHA)
Germany · Delayed Price · Currency is EUR 1.540
-0.005 (-0.32%)
Aug 21, 2026, 5:35 PM CET
ETR:ISHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.60 | 1.60 | 1.49 | 1.54 | 1.54 | -0.32% | 4,524 |
| Aug 20, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | -1.59% | 133 |
| Aug 19, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | - | 121 |
| Aug 18, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -0.63% | 751 |
| Aug 17, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 35 |
| Aug 14, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.02% | 2,276 |
| Aug 13, 2026 | 1.63 | 1.74 | 1.62 | 1.62 | 1.62 | 0.31% | 5,364 |
| Aug 12, 2026 | 1.55 | 1.66 | 1.55 | 1.61 | 1.61 | 0.63% | 166 |
| Aug 11, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | -1.23% | 1 |
| Aug 10, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 351 |
| Aug 7, 2026 | 1.63 | 1.63 | 1.55 | 1.60 | 1.60 | 0.31% | 6,264 |
| Aug 6, 2026 | 1.57 | 1.60 | 1.52 | 1.60 | 1.60 | 2.24% | 4,574 |
| Aug 5, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 4.00% | 1,303 |
| Aug 4, 2026 | 1.72 | 1.72 | 1.40 | 1.50 | 1.50 | -10.71% | 14,083 |
| Aug 3, 2026 | 1.74 | 1.81 | 1.68 | 1.68 | 1.68 | -3.17% | 2,638 |
| 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 |