Intershop Holding AG (LON:0R6M)
London · Delayed Price · Currency is GBP · Price in CHF 178.00
-0.58 (-0.32%)
Jul 20, 2026, 2:27 PM GMT
LON:0R6M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 178.40 | 180.00 | 178.00 | 179.20 | 179.20 | 0.35% | 310 |
| Jul 17, 2026 | 178.00 | 180.00 | 177.20 | 178.58 | 178.58 | 1.52% | 1,027 |
| Jul 16, 2026 | 176.20 | 176.40 | 175.40 | 175.91 | 175.91 | 0.23% | 426 |
| Jul 15, 2026 | 176.20 | 176.20 | 174.80 | 175.50 | 175.50 | -0.74% | 503 |
| Jul 14, 2026 | 174.60 | 176.80 | 174.60 | 176.80 | 176.80 | 0.81% | 561 |
| Jul 13, 2026 | 173.60 | 176.00 | 173.60 | 175.38 | 175.38 | 1.10% | 343 |
| Jul 10, 2026 | 173.80 | 174.80 | 173.47 | 173.47 | 173.47 | -1.53% | 915 |
| Jul 9, 2026 | 174.40 | 176.20 | 174.40 | 176.16 | 176.16 | 2.41% | 405 |
| Jul 8, 2026 | 172.00 | 173.98 | 171.60 | 172.02 | 172.02 | -0.79% | 164 |
| Jul 7, 2026 | 174.80 | 174.80 | 172.29 | 173.40 | 173.40 | -0.47% | 53 |
| Jul 6, 2026 | 176.80 | 176.80 | 173.80 | 174.22 | 174.22 | -0.13% | 493 |
| Jul 3, 2026 | 175.40 | 175.40 | 174.00 | 174.45 | 174.45 | -0.20% | 205 |
| Jul 2, 2026 | 175.00 | 176.20 | 173.85 | 174.80 | 174.80 | 1.70% | 560 |
| Jul 1, 2026 | 173.20 | 174.20 | 171.88 | 171.88 | 171.88 | -0.19% | 562 |
| Jun 30, 2026 | 173.20 | 173.80 | 172.00 | 172.21 | 172.21 | -0.48% | 486 |
| Jun 29, 2026 | 174.40 | 174.40 | 172.40 | 173.04 | 173.04 | -0.23% | 395 |
| Jun 26, 2026 | 173.80 | 174.60 | 172.60 | 173.45 | 173.45 | -0.03% | 129 |
| Jun 25, 2026 | 176.80 | 176.80 | 173.44 | 173.49 | 173.49 | -0.78% | 349 |
| Jun 24, 2026 | 176.00 | 177.00 | 174.00 | 174.86 | 174.86 | -0.11% | 349 |
| Jun 23, 2026 | 175.60 | 175.80 | 175.05 | 175.05 | 175.05 | 0.03% | 164 |
| Jun 22, 2026 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | -0.23% | 981 |
| Jun 19, 2026 | 175.00 | 176.00 | 175.00 | 175.40 | 175.40 | -0.39% | 777 |
| Jun 18, 2026 | 178.00 | 178.00 | 175.60 | 176.09 | 176.09 | -1.75% | 491 |
| Jun 17, 2026 | 179.20 | 180.00 | 177.20 | 179.22 | 179.22 | -0.32% | 617 |
| Jun 16, 2026 | 180.60 | 181.10 | 179.60 | 179.80 | 179.80 | 0.36% | 2,928 |
| Jun 15, 2026 | 180.40 | 181.80 | 179.00 | 179.16 | 179.16 | -0.78% | 823 |
| Jun 12, 2026 | 178.40 | 180.70 | 178.40 | 180.57 | 180.57 | 3.48% | 1,114 |
| Jun 11, 2026 | 177.60 | 178.90 | 174.50 | 174.50 | 174.50 | -2.72% | 777 |
| Jun 10, 2026 | 178.00 | 179.40 | 177.10 | 179.38 | 179.38 | 0.78% | 2,299 |
| Jun 9, 2026 | 177.60 | 178.50 | 177.00 | 178.00 | 178.00 | 0.11% | 12,926 |
| Jun 8, 2026 | 176.50 | 178.60 | 176.50 | 177.81 | 177.81 | 1.26% | 724 |
| Jun 5, 2026 | 176.50 | 176.80 | 175.58 | 175.60 | 175.60 | -0.23% | 614 |
| Jun 4, 2026 | 176.80 | 176.80 | 176.00 | 176.00 | 176.00 | -0.31% | 513 |
| Jun 3, 2026 | 176.80 | 177.00 | 176.00 | 176.55 | 176.55 | -0.58% | 203 |
| Jun 2, 2026 | 176.00 | 178.00 | 176.00 | 177.58 | 177.58 | 1.25% | 444 |
| Jun 1, 2026 | 179.00 | 179.00 | 175.39 | 175.39 | 175.39 | -2.15% | 521 |
| May 29, 2026 | 178.20 | 180.00 | 177.40 | 179.23 | 179.23 | 1.83% | 4,306 |
| May 28, 2026 | 176.20 | 177.00 | 175.55 | 176.01 | 176.01 | 1.13% | 539 |
| May 27, 2026 | 174.20 | 174.60 | 174.00 | 174.04 | 174.04 | 0.05% | 391 |
| May 26, 2026 | 171.00 | 174.40 | 171.00 | 173.96 | 173.96 | 0.85% | 624 |
| May 22, 2026 | 174.10 | 174.10 | 172.00 | 172.49 | 172.49 | -0.81% | 2,157 |
| May 21, 2026 | 175.60 | 175.60 | 173.40 | 173.90 | 173.90 | 1.70% | 475 |
| May 20, 2026 | 171.00 | 175.00 | 171.00 | 171.00 | 170.99 | -0.28% | 589 |
| May 19, 2026 | 170.40 | 171.47 | 170.40 | 171.47 | 171.47 | 1.34% | 348 |
| May 18, 2026 | 168.00 | 170.60 | 168.00 | 169.21 | 169.21 | -0.44% | 504 |
| May 15, 2026 | 169.20 | 170.00 | 169.20 | 169.95 | 169.95 | -0.03% | 1,021 |
| May 13, 2026 | 170.60 | 170.60 | 168.80 | 170.00 | 170.00 | -1.08% | 1,206 |
| May 12, 2026 | 171.80 | 172.20 | 170.60 | 171.86 | 171.86 | 0.03% | 1,173 |
| May 11, 2026 | 171.60 | 172.00 | 171.20 | 171.81 | 171.81 | 0.45% | 650 |
| May 8, 2026 | 172.80 | 172.80 | 170.10 | 171.03 | 171.03 | 0.52% | 760 |