Intershop Holding AG (LON:0R6M)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 156.40
-0.20 (-0.13%)
Nov 10, 2026, 4:19 PM GMT
LON:0R6M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 156.40 | 157.00 | 156.20 | 156.40 | 156.40 | -0.13% | 102 |
| Nov 9, 2026 | 156.20 | 156.60 | 156.00 | 156.60 | 156.60 | 0.64% | 165 |
| Nov 6, 2026 | 157.00 | 157.00 | 154.20 | 155.60 | 155.60 | -1.46% | 66 |
| Nov 5, 2026 | 158.20 | 158.40 | 157.60 | 157.90 | 157.90 | 0.19% | 81 |
| Nov 4, 2026 | 157.00 | 157.60 | 157.00 | 157.60 | 157.60 | -0.25% | 113 |
| Nov 3, 2026 | 156.40 | 158.00 | 156.40 | 158.00 | 158.00 | 0.51% | 16 |
| Nov 2, 2026 | 153.80 | 157.20 | 153.40 | 157.20 | 157.20 | 2.21% | 615 |
| Oct 30, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 0.26% | 820 |
| Oct 29, 2026 | 153.80 | 153.80 | 153.10 | 153.40 | 153.40 | -0.13% | 54 |
| Oct 27, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 0.79% | - |
| Oct 23, 2026 | 153.40 | 153.40 | 152.40 | 152.40 | 152.40 | -0.26% | 3 |
| Oct 22, 2026 | 152.00 | 152.80 | 152.00 | 152.80 | 152.80 | -0.78% | 8 |
| Oct 21, 2026 | 152.80 | 154.00 | 152.80 | 154.00 | 154.00 | 0.39% | 93 |
| Oct 20, 2026 | 152.80 | 153.40 | 152.80 | 153.40 | 153.40 | 0.66% | - |
| Oct 19, 2026 | 154.40 | 154.40 | 152.40 | 152.40 | 152.40 | -0.39% | 1 |
| Oct 16, 2026 | 152.40 | 153.60 | 152.40 | 153.00 | 153.00 | -0.13% | 1,842 |
| Oct 15, 2026 | 153.20 | 154.00 | 152.80 | 153.20 | 153.20 | 0.79% | 39 |
| Oct 14, 2026 | 151.80 | 152.00 | 151.80 | 152.00 | 152.00 | -0.78% | 1 |
| Oct 13, 2026 | 153.00 | 153.40 | 152.40 | 153.20 | 153.20 | 0.52% | 23 |
| Oct 12, 2026 | 153.00 | 153.10 | 152.40 | 152.40 | 152.40 | -1.42% | 4 |
| Oct 9, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 0.39% | 100 |
| Oct 8, 2026 | 153.40 | 154.20 | 153.40 | 154.00 | 154.00 | 0.92% | 4,529 |
| Oct 6, 2026 | 153.70 | 153.90 | 152.20 | 152.60 | 152.60 | -0.13% | 61 |
| Oct 5, 2026 | 152.60 | 152.80 | 152.60 | 152.80 | 152.80 | 0.26% | 1,784 |
| Oct 2, 2026 | 152.60 | 152.80 | 151.60 | 152.40 | 152.40 | 0.13% | 363 |
| Oct 1, 2026 | 152.60 | 152.60 | 151.80 | 152.20 | 152.20 | -1.93% | 354 |
| Sep 30, 2026 | 155.80 | 155.80 | 155.10 | 155.20 | 155.20 | -0.77% | 35 |
| Sep 29, 2026 | 159.20 | 159.60 | 156.40 | 156.40 | 156.40 | -2.01% | 4,697 |
| Sep 28, 2026 | 160.60 | 161.20 | 159.60 | 159.60 | 159.60 | -0.75% | 41 |
| Sep 25, 2026 | 160.60 | 162.20 | 160.40 | 160.80 | 160.80 | - | 135 |
| Sep 24, 2026 | 160.80 | 161.00 | 160.70 | 160.80 | 160.80 | 0.94% | 117 |
| Sep 23, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -1.36% | 1 |
| Sep 22, 2026 | 161.40 | 161.80 | 161.00 | 161.50 | 161.50 | -0.43% | 1,837 |
| Sep 21, 2026 | 161.30 | 162.20 | 161.30 | 162.20 | 162.20 | 1.00% | 776 |
| Sep 18, 2026 | 161.10 | 161.40 | 159.60 | 160.60 | 160.60 | 0.37% | 366 |
| Sep 17, 2026 | 159.60 | 160.60 | 159.60 | 160.00 | 160.00 | 0.18% | 198 |
| Sep 16, 2026 | 160.40 | 160.40 | 159.40 | 159.71 | 159.71 | 1.07% | 373 |
| Sep 15, 2026 | 158.00 | 159.90 | 157.40 | 158.02 | 158.02 | -0.10% | 255 |
| Sep 14, 2026 | 158.50 | 158.50 | 158.10 | 158.18 | 158.18 | -0.26% | 381 |
| Sep 11, 2026 | 158.20 | 159.80 | 158.20 | 158.60 | 158.60 | 0.51% | 536 |
| Sep 10, 2026 | 157.40 | 159.20 | 156.60 | 157.80 | 157.80 | -0.25% | 10,711 |
| Sep 9, 2026 | 159.40 | 159.40 | 157.60 | 158.20 | 158.20 | -1.28% | 1,453 |
| Sep 8, 2026 | 160.00 | 161.20 | 159.98 | 160.25 | 160.25 | 0.16% | 1,154 |
| Sep 7, 2026 | 160.40 | 160.40 | 159.58 | 159.99 | 159.99 | 0.34% | 151 |
| Sep 4, 2026 | 159.60 | 159.60 | 159.00 | 159.45 | 159.45 | 0.03% | 294 |
| Sep 3, 2026 | 159.40 | 159.60 | 158.60 | 159.40 | 159.40 | 0.90% | 443 |
| Sep 2, 2026 | 158.40 | 158.80 | 157.98 | 157.98 | 157.98 | -0.26% | 2,695 |
| Sep 1, 2026 | 159.00 | 159.00 | 158.34 | 158.39 | 158.39 | -0.77% | 1,053 |
| Aug 31, 2026 | 162.00 | 162.00 | 158.80 | 159.62 | 159.62 | -0.11% | 2,695 |
| Aug 28, 2026 | 161.00 | 161.00 | 159.80 | 159.80 | 159.80 | -0.32% | 43 |