INTERSHOP Communications Aktiengesellschaft (FRA:ISHA)
Germany · Delayed Price · Currency is EUR 1.250
+0.030 (2.46%)
At close: Sep 9, 2025
FRA:ISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | - | 2.46% | 9 |
| Sep 8, 2025 | 1.23 | 1.30 | 1.22 | 1.22 | - | -2.71% | 6,712 |
| Sep 5, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | - | 1.54% | 1,661 |
| Sep 4, 2025 | 1.28 | 1.29 | 1.24 | 1.24 | - | -3.67% | 2,477 |
| Sep 3, 2025 | 1.20 | 1.33 | 1.20 | 1.28 | - | 6.21% | 8,069 |
| Sep 2, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | - | -13.17% | 4,288 |
| Sep 1, 2025 | 1.39 | 1.45 | 1.39 | 1.39 | - | 11.20% | 2,159 |
| Aug 29, 2025 | 1.47 | 1.50 | 1.25 | 1.25 | - | -11.35% | 44,561 |
| Aug 28, 2025 | 1.36 | 1.44 | 1.36 | 1.41 | - | 3.68% | 130 |
| Aug 27, 2025 | 1.43 | 1.43 | 1.32 | 1.36 | - | -7.48% | 37,049 |
| Aug 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2.08% | 5,894 |
| Aug 25, 2025 | 1.43 | 1.50 | 1.43 | 1.44 | - | -2.04% | 5,894 |
| Aug 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | 1,085 |
| Aug 21, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | - | - | 2 |
| Aug 20, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | - | 2.80% | 22 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | - | -2.05% | 220 |
| Aug 18, 2025 | 1.46 | 1.50 | 1.44 | 1.46 | - | - | 15,550 |
| Aug 15, 2025 | 1.45 | 1.51 | 1.45 | 1.46 | - | -0.68% | 2,754 |
| Aug 14, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | - | - | 64 |
| Aug 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | 1 |
| Aug 12, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | - | 1.38% | 6 |
| Aug 11, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | - | -2.68% | 1,163 |
| Aug 8, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | - | - | 5 |
| Aug 7, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | - | - | 1 |
| Aug 6, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | - | 0.68% | 6 |
| Aug 5, 2025 | 1.50 | 1.51 | 1.47 | 1.48 | - | -3.27% | 4,125 |
| Aug 4, 2025 | 1.62 | 1.62 | 1.53 | 1.53 | - | -2.55% | 1,754 |
| Aug 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | -1.26% | 231 |
| Jul 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 3.92% | 231 |
| Jul 30, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | - | -7.27% | 231 |
| Jul 29, 2025 | 1.54 | 1.65 | 1.54 | 1.65 | - | 8.55% | 10,828 |
| Jul 28, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | - | 4.11% | 4,101 |
| Jul 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | 1 |
| Jul 24, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | - | 2.10% | 923 |
| Jul 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | 4,562 |
| Jul 22, 2025 | 1.45 | 1.47 | 1.40 | 1.43 | - | -2.72% | 2,137 |
| Jul 21, 2025 | 1.37 | 1.53 | 1.37 | 1.47 | - | 2.80% | 3,537 |
| Jul 18, 2025 | 1.60 | 1.61 | 1.26 | 1.43 | - | -12.27% | 48,731 |
| Jul 17, 2025 | 1.66 | 1.66 | 1.55 | 1.63 | - | -6.32% | 50,948 |
| Jul 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 405 |
| Jul 15, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | - | 2.35% | 400 |
| Jul 14, 2025 | 1.70 | 1.73 | 1.69 | 1.70 | - | -0.58% | 7,673 |
| Jul 11, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | - | -3.39% | 66 |
| Jul 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | -2.21% | 4,524 |
| Jul 9, 2025 | 1.77 | 1.84 | 1.77 | 1.81 | - | 5.23% | 4,524 |
| Jul 8, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | - | -1.71% | 2,000 |
| Jul 7, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | - | 0.57% | 1 |
| Jul 4, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | - | - | 1,600 |
| Jul 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 1,008 |
| Jul 2, 2025 | 1.69 | 1.75 | 1.69 | 1.74 | - | -2.79% | 1,008 |