INTERSHOP Communications Aktiengesellschaft (FRA:ISHA)
Germany · Delayed Price · Currency is EUR 1.060
-0.010 (-0.93%)
At close: Nov 28, 2025
FRA:ISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Nov 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Nov 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1 |
| Nov 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Nov 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.56% | - |
| Nov 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 11.21% | 2,884 |
| Nov 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -7.76% | 333 |
| Nov 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 18, 2025 | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | 10.48% | 6 |
| Nov 17, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | 2.94% | 636 |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Nov 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Nov 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Nov 11, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 3 |
| Nov 10, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.88% | 1 |
| Nov 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 100 |
| Nov 6, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -6.31% | 1 |
| Nov 5, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 1.83% | 2 |
| Nov 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 31, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Oct 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Oct 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Oct 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.79% | - |
| Oct 27, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 1 |
| Oct 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -8.46% | - |
| Oct 23, 2025 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 8.33% | 1,981 |
| Oct 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 22 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Oct 20, 2025 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | - | 10 |
| Oct 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Oct 16, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -2.44% | 22 |
| Oct 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 13, 2025 | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 4,052 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Oct 8, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 4 |
| Oct 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 6, 2025 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 6.78% | 500 |
| Oct 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Oct 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Oct 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Sep 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 29, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -2.46% | 1,042 |
| Sep 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Sep 25, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 147 |
| Sep 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 1 |
| Sep 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1 |