INTERSHOP Communications Aktiengesellschaft (ETR:ISHA)
Germany · Delayed Price · Currency is EUR 1.460
+0.065 (4.66%)
Oct 2, 2026, 5:35 PM CET
ETR:ISHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 4.66% | 366 |
| Oct 1, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.20% | 400 |
| Sep 30, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 29, 2026 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -4.88% | 568 |
| Sep 28, 2026 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | - | 169 |
| Sep 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 24, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -1.03% | - |
| Sep 23, 2026 | 1.52 | 1.57 | 1.41 | 1.45 | 1.45 | -2.68% | 8,654 |
| Sep 22, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 547 |
| Sep 21, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 19 |
| Sep 18, 2026 | 1.33 | 1.43 | 1.33 | 1.42 | 1.42 | 1.79% | 741 |
| Sep 17, 2026 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | 4.89% | 667 |
| Sep 16, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | - | 97 |
| Sep 15, 2026 | 1.33 | 1.36 | 1.30 | 1.33 | 1.33 | -2.56% | 66 |
| Sep 14, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.49% | 1,096 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -4.27% | 71 |
| Sep 10, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | -1.06% | 1,203 |
| Sep 9, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.35% | 4,054 |
| Sep 8, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 11 |
| Sep 7, 2026 | 1.41 | 1.41 | 1.36 | 1.41 | 1.41 | 0.36% | 150 |
| Sep 4, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 584 |
| Sep 3, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -6.80% | 642 |
| Sep 2, 2026 | 1.34 | 1.47 | 1.32 | 1.47 | 1.47 | 1.03% | 4,900 |
| Sep 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.28% | 2,002 |
| Aug 31, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -1.62% | 226 |
| Aug 28, 2026 | 1.57 | 1.57 | 1.50 | 1.55 | 1.55 | - | 61 |
| Aug 27, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -2.52% | 1 |
| Aug 26, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 2.59% | 98 |
| Aug 25, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | -2.52% | 251 |
| Aug 24, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 2.92% | 538 |
| 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 |