Intershop Holding AG (LON:0R6M)
London · Delayed Price · Currency is GBP · Price in CHF 167.26
+0.66 (0.39%)
Aug 12, 2026, 5:05 PM GMT
LON:0R6M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |