Intershop Holding AG (SWX:ISN)
Switzerland · Delayed Price · Currency is CHF 165.40
+0.20 (0.12%)
Mar 13, 2026, 4:06 PM CET
Intershop Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 166.00 | 166.40 | 164.60 | 165.60 | - | 0.24% | 761 |
| Mar 12, 2026 | 164.20 | 165.40 | 163.80 | 165.20 | 165.20 | 0.12% | 9,073 |
| Mar 11, 2026 | 168.60 | 168.60 | 161.20 | 165.00 | 165.00 | -1.79% | 7,641 |
| Mar 10, 2026 | 172.40 | 172.40 | 167.20 | 168.00 | 168.00 | -1.29% | 8,129 |
| Mar 9, 2026 | 172.20 | 172.40 | 168.20 | 170.20 | 170.20 | -1.50% | 6,445 |
| Mar 6, 2026 | 172.00 | 173.80 | 169.80 | 172.80 | 172.80 | 0.12% | 8,082 |
| Mar 5, 2026 | 173.20 | 174.00 | 171.60 | 172.60 | 172.60 | 0.23% | 3,491 |
| Mar 4, 2026 | 171.40 | 173.20 | 168.80 | 172.20 | 172.20 | 0.82% | 3,292 |
| Mar 3, 2026 | 170.40 | 170.80 | 168.00 | 170.80 | 170.80 | -0.23% | 4,741 |
| Mar 2, 2026 | 171.20 | 172.80 | 167.80 | 171.20 | 171.20 | 0.35% | 5,649 |
| Feb 27, 2026 | 169.00 | 171.40 | 169.00 | 170.60 | 170.60 | 0.59% | 7,547 |
| Feb 26, 2026 | 170.40 | 171.40 | 168.00 | 169.60 | 169.60 | -0.24% | 5,373 |
| Feb 25, 2026 | 173.20 | 173.20 | 170.00 | 170.00 | 170.00 | -2.19% | 4,730 |
| Feb 24, 2026 | 171.80 | 175.20 | 171.40 | 173.80 | 173.80 | 1.05% | 14,134 |
| Feb 23, 2026 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | -1.15% | 2,143 |
| Feb 20, 2026 | 173.00 | 174.00 | 171.60 | 174.00 | 174.00 | 0.35% | 4,794 |
| Feb 19, 2026 | 175.00 | 175.00 | 173.00 | 173.40 | 173.40 | -0.34% | 5,891 |
| Feb 18, 2026 | 174.20 | 174.60 | 172.60 | 174.00 | 174.00 | -0.46% | 2,232 |
| Feb 17, 2026 | 170.00 | 174.80 | 169.80 | 174.80 | 174.80 | 2.34% | 3,680 |
| Feb 16, 2026 | 170.00 | 171.20 | 169.40 | 170.80 | 170.80 | 0.95% | 2,674 |
| Feb 13, 2026 | 168.20 | 170.80 | 165.40 | 169.20 | 169.20 | 0.24% | 4,060 |
| Feb 12, 2026 | 168.00 | 169.20 | 166.40 | 168.80 | 168.80 | 0.36% | 2,592 |
| Feb 11, 2026 | 169.20 | 169.40 | 167.40 | 168.20 | 168.20 | -0.94% | 1,691 |
| Feb 10, 2026 | 168.20 | 169.80 | 166.20 | 169.80 | 169.80 | 0.59% | 2,937 |
| Feb 9, 2026 | 168.20 | 168.80 | 166.60 | 168.80 | 168.80 | 0.72% | 3,344 |
| Feb 6, 2026 | 166.60 | 169.40 | 166.40 | 167.60 | 167.60 | 1.09% | 2,994 |
| Feb 5, 2026 | 166.00 | 167.20 | 164.20 | 165.80 | 165.80 | -0.48% | 3,062 |
| Feb 4, 2026 | 164.60 | 166.60 | 163.20 | 166.60 | 166.60 | 0.85% | 4,689 |
| Feb 3, 2026 | 166.40 | 166.80 | 164.60 | 165.20 | 165.20 | -0.84% | 2,702 |
| Feb 2, 2026 | 168.00 | 168.00 | 165.60 | 166.60 | 166.60 | -0.48% | 3,214 |
| Jan 30, 2026 | 169.40 | 170.40 | 167.40 | 167.40 | 167.40 | -1.53% | 5,113 |
| Jan 29, 2026 | 166.80 | 170.00 | 166.60 | 170.00 | 170.00 | 2.29% | 8,263 |
| Jan 28, 2026 | 169.00 | 169.00 | 164.80 | 166.20 | 166.20 | -2.00% | 7,002 |
| Jan 27, 2026 | 169.80 | 170.80 | 168.00 | 169.60 | 169.60 | 0.24% | 5,366 |
| Jan 26, 2026 | 168.80 | 169.20 | 167.40 | 169.20 | 169.20 | 0.24% | 2,241 |
| Jan 23, 2026 | 169.20 | 169.20 | 167.20 | 168.80 | 168.80 | - | 2,664 |
| Jan 22, 2026 | 167.00 | 169.60 | 167.00 | 168.80 | 168.80 | 1.69% | 4,998 |
| Jan 21, 2026 | 165.80 | 166.20 | 164.00 | 166.00 | 166.00 | 0.24% | 2,440 |
| Jan 20, 2026 | 166.80 | 166.80 | 163.80 | 165.60 | 165.60 | -0.72% | 2,711 |
| Jan 19, 2026 | 168.00 | 168.00 | 165.40 | 166.80 | 166.80 | -0.36% | 3,415 |
| Jan 16, 2026 | 169.60 | 169.60 | 166.80 | 167.40 | 167.40 | 0.24% | 2,679 |
| Jan 15, 2026 | 164.60 | 168.60 | 163.60 | 167.00 | 167.00 | 1.71% | 4,073 |
| Jan 14, 2026 | 162.00 | 164.20 | 161.80 | 164.20 | 164.20 | 1.73% | 2,958 |
| Jan 13, 2026 | 164.80 | 164.80 | 160.20 | 161.40 | 161.40 | -2.42% | 4,972 |
| Jan 12, 2026 | 166.40 | 166.40 | 164.80 | 165.40 | 165.40 | -1.08% | 1,341 |
| Jan 9, 2026 | 168.40 | 168.40 | 164.40 | 167.20 | 167.20 | -0.36% | 2,553 |
| Jan 8, 2026 | 165.60 | 167.80 | 165.60 | 167.80 | 167.80 | 0.96% | 2,605 |
| Jan 7, 2026 | 164.00 | 166.20 | 163.40 | 166.20 | 166.20 | 1.59% | 3,321 |
| Jan 6, 2026 | 163.20 | 163.60 | 161.20 | 163.60 | 163.60 | 0.62% | 2,767 |
| Jan 5, 2026 | 165.00 | 165.20 | 161.60 | 162.60 | 162.60 | -1.09% | 5,859 |