Intershop Holding AG (SWX:ISN)
Switzerland · Delayed Price · Currency is CHF 157.80
-1.20 (-0.75%)
Oct 28, 2025, 1:38 PM CET
Intershop Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 160.00 | 160.00 | 158.80 | 159.00 | 159.00 | -0.50% | 6,067 |
| Oct 24, 2025 | 161.60 | 161.60 | 158.80 | 159.80 | 159.80 | -0.99% | 3,374 |
| Oct 23, 2025 | 161.40 | 162.20 | 161.00 | 161.40 | 161.40 | - | 4,676 |
| Oct 22, 2025 | 158.80 | 161.40 | 158.00 | 161.40 | 161.40 | 1.64% | 6,215 |
| Oct 21, 2025 | 159.00 | 160.00 | 158.20 | 158.80 | 158.80 | 0.13% | 2,824 |
| Oct 20, 2025 | 157.00 | 158.80 | 156.60 | 158.60 | 158.60 | 0.51% | 6,428 |
| Oct 17, 2025 | 158.00 | 158.00 | 156.40 | 157.80 | 157.80 | -0.50% | 4,766 |
| Oct 16, 2025 | 157.20 | 158.60 | 156.20 | 158.60 | 158.60 | 1.15% | 3,204 |
| Oct 15, 2025 | 156.40 | 157.40 | 156.00 | 156.80 | 156.80 | -0.13% | 2,356 |
| Oct 14, 2025 | 156.20 | 157.80 | 155.80 | 157.00 | 157.00 | 0.51% | 4,505 |
| Oct 13, 2025 | 157.80 | 157.80 | 156.20 | 156.20 | 156.20 | -0.51% | 3,759 |
| Oct 10, 2025 | 155.00 | 157.40 | 154.60 | 157.00 | 157.00 | 1.42% | 1,778 |
| Oct 9, 2025 | 157.60 | 157.60 | 154.60 | 154.80 | 154.80 | -1.40% | 5,681 |
| Oct 8, 2025 | 156.60 | 157.00 | 155.60 | 157.00 | 157.00 | 0.64% | 3,056 |
| Oct 7, 2025 | 157.60 | 158.80 | 155.80 | 156.00 | 156.00 | -0.64% | 6,942 |
| Oct 6, 2025 | 157.40 | 157.80 | 156.40 | 157.00 | 157.00 | 0.13% | 1,868 |
| Oct 3, 2025 | 155.60 | 156.80 | 155.40 | 156.80 | 156.80 | 1.16% | 2,538 |
| Oct 2, 2025 | 156.40 | 156.40 | 154.60 | 155.00 | 155.00 | -0.51% | 4,002 |
| Oct 1, 2025 | 157.60 | 157.60 | 155.80 | 155.80 | 155.80 | -0.64% | 6,974 |
| Sep 30, 2025 | 156.00 | 157.20 | 155.40 | 156.80 | 156.80 | 0.77% | 6,790 |
| Sep 29, 2025 | 155.60 | 156.20 | 154.80 | 155.60 | 155.60 | 0.39% | 2,833 |
| Sep 26, 2025 | 155.00 | 155.80 | 154.20 | 155.00 | 155.00 | 0.39% | 2,499 |
| Sep 25, 2025 | 156.20 | 156.20 | 154.20 | 154.40 | 154.40 | -1.03% | 2,649 |
| Sep 24, 2025 | 156.00 | 156.40 | 155.20 | 156.00 | 156.00 | -0.13% | 3,282 |
| Sep 23, 2025 | 156.80 | 157.40 | 156.00 | 156.20 | 156.20 | -0.38% | 5,064 |
| Sep 22, 2025 | 155.40 | 156.80 | 155.40 | 156.80 | 156.80 | 0.77% | 4,498 |
| Sep 19, 2025 | 154.00 | 155.60 | 154.00 | 155.60 | 155.60 | 0.65% | 24,756 |
| Sep 18, 2025 | 155.40 | 155.40 | 154.40 | 154.60 | 154.60 | - | 1,681 |
| Sep 17, 2025 | 154.40 | 155.00 | 153.60 | 154.60 | 154.60 | 0.52% | 3,062 |
| Sep 16, 2025 | 154.60 | 154.60 | 153.00 | 153.80 | 153.80 | -0.39% | 4,279 |
| Sep 15, 2025 | 155.00 | 155.40 | 154.20 | 154.40 | 154.40 | -0.39% | 1,703 |
| Sep 12, 2025 | 154.80 | 155.80 | 154.20 | 155.00 | 155.00 | 0.39% | 4,683 |
| Sep 11, 2025 | 154.20 | 155.20 | 153.40 | 154.40 | 154.40 | 0.39% | 3,719 |
| Sep 10, 2025 | 154.60 | 154.80 | 152.80 | 153.80 | 153.80 | -0.13% | 6,357 |
| Sep 9, 2025 | 153.60 | 154.40 | 152.60 | 154.00 | 154.00 | 0.65% | 3,995 |
| Sep 8, 2025 | 153.80 | 154.00 | 152.80 | 153.00 | 153.00 | -0.39% | 3,167 |
| Sep 5, 2025 | 153.40 | 154.80 | 153.00 | 153.60 | 153.60 | -0.26% | 7,102 |
| Sep 4, 2025 | 153.40 | 155.00 | 153.20 | 154.00 | 154.00 | 0.65% | 7,706 |
| Sep 3, 2025 | 152.40 | 153.20 | 151.80 | 153.00 | 153.00 | 0.79% | 5,888 |
| Sep 2, 2025 | 153.80 | 154.00 | 151.60 | 151.80 | 151.80 | -1.04% | 2,986 |
| Sep 1, 2025 | 154.60 | 154.60 | 153.20 | 153.40 | 153.40 | -0.52% | 1,902 |
| Aug 29, 2025 | 155.00 | 155.00 | 153.40 | 154.20 | 154.20 | - | 3,059 |
| Aug 28, 2025 | 154.00 | 154.40 | 151.60 | 154.20 | 154.20 | 0.39% | 6,545 |
| Aug 27, 2025 | 154.60 | 155.00 | 153.20 | 153.60 | 153.60 | -0.39% | 3,099 |
| Aug 26, 2025 | 153.00 | 155.20 | 152.60 | 154.20 | 154.20 | 0.78% | 7,836 |
| Aug 25, 2025 | 153.60 | 154.40 | 152.60 | 153.00 | 153.00 | -0.65% | 2,733 |
| Aug 22, 2025 | 155.40 | 155.40 | 153.00 | 154.00 | 154.00 | -0.65% | 3,339 |
| Aug 21, 2025 | 154.80 | 155.00 | 154.20 | 155.00 | 155.00 | 0.39% | 4,237 |
| Aug 20, 2025 | 151.80 | 154.80 | 151.60 | 154.40 | 154.40 | 1.71% | 5,335 |
| Aug 19, 2025 | 152.40 | 152.80 | 151.00 | 151.80 | 151.80 | -0.65% | 2,443 |