INTERSHOP Communications Aktiengesellschaft (FRA:ISHA)
Germany · Delayed Price · Currency is EUR 1.210
-0.030 (-2.42%)
At close: Oct 23, 2025
FRA:ISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10 |
| 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% | 22 |
| 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 | - | 4,052 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 4,052 |
| 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 | - | 4 |
| Oct 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 4 |
| 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 | - | 500 |
| 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% | 1,042 |
| Oct 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 1,042 |
| 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 | - | 999 |
| 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% | 2,579 |
| 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% | 101 |
| 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% | 1,500 |
| Sep 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,500 |
| 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% | 54 |
| Sep 8, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | -1.17% | 54 |
| Sep 5, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 5.41% | 463 |
| Sep 4, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 5.72% | 10 |
| Sep 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -11.31% | 500 |
| Sep 2, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -9.72% | 500 |
| Sep 1, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 1.41% | 100 |
| Aug 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | 206 |
| Aug 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.23% | 206 |
| Aug 27, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 206 |
| Aug 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | 2,500 |
| Aug 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2,500 |
| Aug 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 13 |
| Aug 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 13 |
| Aug 20, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 13 |
| Aug 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 41 |
| Aug 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 41 |
| Aug 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 41 |