Intershop Holding AG (LON:0R6M)
London · Delayed Price · Currency is GBP · Price in CHF 160.80
0.00 (0.00%)
Sep 25, 2026, 4:18 PM GMT
LON:0R6M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 159.60 | 160.99 | 159.60 | 160.31 | 160.31 | 0.09% | 1,292 |
| Aug 26, 2026 | 159.40 | 161.30 | 157.60 | 160.17 | 160.17 | -2.09% | 2,778 |
| Aug 25, 2026 | 162.40 | 163.60 | 161.20 | 163.60 | 163.60 | 1.36% | 967 |
| Aug 24, 2026 | 163.00 | 163.40 | 161.40 | 161.40 | 161.40 | -0.89% | 264 |
| Aug 21, 2026 | 162.80 | 163.10 | 162.80 | 162.85 | 162.85 | -0.27% | 155 |
| Aug 20, 2026 | 163.70 | 163.70 | 162.60 | 163.28 | 163.28 | 1.54% | 1,373 |
| Aug 19, 2026 | 160.80 | 160.90 | 160.20 | 160.80 | 160.80 | -1.23% | 82 |
| Aug 18, 2026 | 163.80 | 165.00 | 162.80 | 162.80 | 162.80 | -1.87% | 1,188 |
| Aug 17, 2026 | 167.00 | 167.00 | 165.01 | 165.90 | 165.90 | -0.86% | 874 |
| Aug 14, 2026 | 166.60 | 167.60 | 166.58 | 167.35 | 167.35 | -0.15% | 521 |
| Aug 13, 2026 | 167.20 | 168.20 | 167.18 | 167.60 | 167.60 | 0.60% | 220 |
| Aug 12, 2026 | 167.00 | 167.40 | 166.60 | 166.60 | 166.60 | - | 1,391 |
| Aug 11, 2026 | 167.40 | 167.80 | 166.58 | 166.60 | 166.60 | -0.47% | 280 |
| Aug 10, 2026 | 169.00 | 169.00 | 167.00 | 167.39 | 167.39 | -0.72% | 601 |
| Aug 7, 2026 | 168.60 | 170.20 | 168.58 | 168.60 | 168.60 | -0.35% | 424 |
| Aug 6, 2026 | 169.40 | 169.40 | 168.37 | 169.20 | 169.20 | 0.59% | 282 |
| Aug 5, 2026 | 168.60 | 168.80 | 167.20 | 168.21 | 168.21 | 0.13% | 1,028 |
| Aug 4, 2026 | 169.80 | 170.00 | 168.00 | 168.00 | 168.00 | -0.83% | 448 |
| Aug 3, 2026 | 172.80 | 173.00 | 165.60 | 169.40 | 169.40 | -1.63% | 1,158 |
| Jul 31, 2026 | 176.40 | 176.40 | 172.20 | 172.20 | 172.20 | -2.84% | 1,072 |
| Jul 30, 2026 | 174.60 | 178.60 | 174.60 | 177.23 | 177.23 | 1.09% | 1,114 |
| Jul 29, 2026 | 176.40 | 176.60 | 175.00 | 175.32 | 175.32 | -0.39% | 779 |
| Jul 28, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 1.09% | 678 |
| Jul 27, 2026 | 174.40 | 175.00 | 174.00 | 174.10 | 174.09 | -0.40% | 231 |
| Jul 24, 2026 | 175.60 | 176.40 | 174.00 | 174.80 | 174.80 | -1.02% | 34,340 |
| Jul 23, 2026 | 177.60 | 178.00 | 175.94 | 176.60 | 176.60 | -0.81% | 241 |
| Jul 22, 2026 | 178.40 | 178.40 | 177.20 | 178.05 | 178.04 | 0.13% | 399 |
| Jul 21, 2026 | 177.92 | 177.97 | 177.82 | 177.82 | 177.82 | -0.77% | 516 |
| Jul 20, 2026 | 178.40 | 180.00 | 178.00 | 179.20 | 179.20 | 0.35% | 310 |