INTERSHOP Communications Aktiengesellschaft (FRA:ISHA)
Germany · Delayed Price · Currency is EUR 1.220
-0.020 (-1.61%)
At close: Sep 29, 2025
FRA:ISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | 8 |
| Sep 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 5 |
| Sep 18, 2025 | 1.23 | 1.27 | 1.17 | 1.27 | 1.27 | 2.42% | 574 |
| Sep 17, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | - | 4 |
| Sep 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 3 |
| Sep 15, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 4.27% | 3 |
| Sep 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | - |
| Sep 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 10, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 1,500 |
| Sep 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Sep 8, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | -7.30% | 54 |
| Sep 5, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.29 | 5.38% | 435 |
| Sep 4, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.22 | 5.69% | 10 |
| Sep 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.15 | -5.38% | - |
| Sep 2, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.22 | -9.72% | 500 |
| Sep 1, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.35 | 1.41% | 100 |
| Aug 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.33 | 4.41% | - |
| Aug 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.28 | -4.23% | - |
| Aug 27, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.33 | 0.71% | 206 |
| Aug 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.32 | -2.08% | - |
| Aug 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.35 | - | 2,500 |
| Aug 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.35 | - | - |
| Aug 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.35 | -0.69% | - |
| Aug 20, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.36 | 0.69% | 13 |
| Aug 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.35 | -2.04% | - |
| Aug 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38 | 1.38% | - |
| Aug 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.36 | - | 41 |
| Aug 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.36 | 0.69% | - |
| Aug 13, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.35 | - | 3 |
| Aug 12, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.35 | -2.04% | 201 |
| Aug 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38 | 1.38% | - |
| Aug 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.36 | -1.36% | - |
| Aug 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38 | 0.68% | - |
| Aug 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.37 | -2.67% | - |
| Aug 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | - | - |
| Aug 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | -3.23% | - |
| Aug 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | 1.97% | - |
| Jul 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.43 | -2.56% | - |
| Jul 30, 2025 | 1.60 | 1.61 | 1.56 | 1.56 | 1.46 | 5.41% | 502 |
| Jul 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.39 | 0.68% | - |
| Jul 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38 | 0.68% | - |
| Jul 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.37 | 5.04% | - |
| Jul 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.30 | 3.73% | - |
| Jul 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.26 | -4.96% | - |