INTERSHOP Communications Aktiengesellschaft (FRA:ISHA)
Germany · Delayed Price · Currency is EUR 1.480
+0.055 (3.86%)
At close: Jun 26, 2026
FRA:ISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | - | 3.16% | - |
| Jun 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.32% | - |
| Jun 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.44% | - |
| Jun 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Jun 22, 2026 | 1.66 | 1.66 | 1.44 | 1.44 | 1.44 | -14.07% | 1,130 |
| Jun 19, 2026 | 1.67 | 1.67 | 1.48 | 1.67 | 1.67 | -4.57% | 8,940 |
| Jun 18, 2026 | 1.57 | 1.75 | 1.57 | 1.75 | 1.75 | 11.46% | 4,530 |
| Jun 17, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 6.44% | 3,492 |
| Jun 16, 2026 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | 0.34% | 652 |
| Jun 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.61% | 500 |
| Jun 12, 2026 | 1.16 | 1.53 | 1.16 | 1.53 | 1.53 | 36.16% | 4,370 |
| Jun 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Jun 10, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 4,500 |
| Jun 9, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -2.75% | 10 |
| Jun 8, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 5,000 |
| Jun 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Jun 4, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 4.81% | 10,000 |
| Jun 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.45% | - |
| Jun 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 9,000 |
| Jun 1, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | - | 1,000 |
| May 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | - |
| May 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | - |
| May 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.93% | - |
| May 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.96% | - |
| May 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| May 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.35% | - |
| May 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 1 |
| May 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.39% | - |
| May 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | - |
| May 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| May 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.34% | - |
| May 12, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 3.38% | 148 |
| May 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.72% | - |
| May 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.27% | - |
| May 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | 10 |
| May 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| May 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.46% | - |
| May 4, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 1,001 |
| Apr 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Apr 29, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -2.69% | 23 |
| Apr 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.24% | - |
| Apr 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.09% | - |
| Apr 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.13% | - |
| Apr 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.69% | - |
| Apr 22, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 16.75% | 1,011 |
| Apr 21, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -9.52% | 450 |
| Apr 20, 2026 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | 13.79% | 1,900 |
| Apr 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |