Intershop Holding AG (SWX:ISN)
Switzerland · Delayed Price · Currency is CHF 154.00
-1.00 (-0.65%)
Aug 22, 2025, 5:30 PM CET
Intershop Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 151.00 | 152.80 | 150.40 | 152.80 | 152.80 | 1.46% | 6,414 |
| Aug 15, 2025 | 152.20 | 152.20 | 149.60 | 150.60 | 150.60 | -0.79% | 4,079 |
| Aug 14, 2025 | 151.00 | 152.40 | 150.80 | 151.80 | 151.80 | 0.66% | 10,048 |
| Aug 13, 2025 | 151.40 | 151.80 | 150.40 | 150.80 | 150.80 | -0.40% | 4,322 |
| Aug 12, 2025 | 152.20 | 152.20 | 150.60 | 151.40 | 151.40 | -0.53% | 6,442 |
| Aug 11, 2025 | 151.60 | 152.40 | 151.00 | 152.20 | 152.20 | -0.13% | 5,897 |
| Aug 8, 2025 | 152.80 | 153.00 | 151.00 | 152.40 | 152.40 | - | 8,635 |
| Aug 7, 2025 | 154.60 | 155.80 | 152.40 | 152.40 | 152.40 | -1.30% | 5,426 |
| Aug 6, 2025 | 153.20 | 154.80 | 151.20 | 154.40 | 154.40 | 0.92% | 2,692 |
| Aug 5, 2025 | 154.60 | 154.60 | 151.20 | 153.00 | 153.00 | -0.91% | 5,458 |
| Aug 4, 2025 | 150.00 | 154.40 | 150.00 | 154.40 | 154.40 | 2.52% | 5,893 |
| Jul 31, 2025 | 152.80 | 153.00 | 150.60 | 150.60 | 150.60 | -1.18% | 6,931 |
| Jul 30, 2025 | 151.80 | 152.60 | 150.60 | 152.40 | 152.40 | 0.93% | 2,455 |
| Jul 29, 2025 | 150.00 | 151.00 | 148.80 | 151.00 | 151.00 | 0.80% | 5,830 |
| Jul 28, 2025 | 149.00 | 150.00 | 148.80 | 149.80 | 149.80 | 0.54% | 7,003 |
| Jul 25, 2025 | 148.80 | 149.00 | 146.80 | 149.00 | 149.00 | 0.27% | 4,042 |
| Jul 24, 2025 | 147.60 | 148.60 | 146.00 | 148.60 | 148.60 | 0.95% | 2,986 |
| Jul 23, 2025 | 148.00 | 149.00 | 146.80 | 147.20 | 147.20 | -1.47% | 3,194 |
| Jul 22, 2025 | 146.80 | 149.40 | 145.60 | 149.40 | 149.40 | 2.33% | 7,265 |
| Jul 21, 2025 | 145.40 | 146.60 | 145.00 | 146.00 | 146.00 | 0.14% | 5,759 |
| Jul 18, 2025 | 144.60 | 145.80 | 143.60 | 145.80 | 145.80 | 0.83% | 4,875 |
| Jul 17, 2025 | 143.60 | 144.80 | 142.80 | 144.60 | 144.60 | 0.84% | 4,780 |
| Jul 16, 2025 | 143.80 | 143.80 | 142.60 | 143.40 | 143.40 | -0.14% | 2,876 |
| Jul 15, 2025 | 143.40 | 144.80 | 142.80 | 143.60 | 143.60 | 0.84% | 7,343 |
| Jul 14, 2025 | 141.60 | 142.40 | 140.60 | 142.40 | 142.40 | 0.71% | 4,475 |
| Jul 11, 2025 | 140.40 | 141.40 | 140.00 | 141.40 | 141.40 | 0.57% | 3,471 |
| Jul 10, 2025 | 140.00 | 140.60 | 139.20 | 140.60 | 140.60 | 0.86% | 3,900 |
| Jul 9, 2025 | 138.60 | 141.60 | 138.60 | 139.40 | 139.40 | 0.58% | 2,960 |
| Jul 8, 2025 | 139.00 | 139.00 | 137.00 | 138.60 | 138.60 | -0.72% | 2,509 |
| Jul 7, 2025 | 139.80 | 140.20 | 138.00 | 139.60 | 139.60 | -0.43% | 2,756 |
| Jul 4, 2025 | 141.60 | 141.60 | 139.00 | 140.20 | 140.20 | -0.71% | 3,273 |
| Jul 3, 2025 | 142.60 | 142.60 | 140.00 | 141.20 | 141.20 | -0.56% | 2,157 |
| Jul 2, 2025 | 143.00 | 143.20 | 140.60 | 142.00 | 142.00 | -0.70% | 3,483 |
| Jul 1, 2025 | 142.40 | 143.40 | 141.20 | 143.00 | 143.00 | 0.70% | 7,010 |
| Jun 30, 2025 | 140.00 | 143.60 | 140.00 | 142.00 | 142.00 | 1.87% | 5,282 |
| Jun 27, 2025 | 140.00 | 140.00 | 138.60 | 139.40 | 139.40 | - | 2,170 |
| Jun 26, 2025 | 140.00 | 140.20 | 138.60 | 139.40 | 139.40 | 0.29% | 4,459 |
| Jun 25, 2025 | 140.60 | 141.40 | 138.80 | 139.00 | 139.00 | -0.29% | 3,730 |
| Jun 24, 2025 | 141.00 | 141.20 | 139.00 | 139.40 | 139.40 | -0.71% | 3,290 |
| Jun 23, 2025 | 141.00 | 141.20 | 139.40 | 140.40 | 140.40 | 0.29% | 3,681 |
| Jun 20, 2025 | 140.00 | 143.00 | 139.60 | 140.00 | 140.00 | 0.57% | 12,130 |
| Jun 19, 2025 | 139.00 | 140.00 | 137.00 | 139.20 | 139.20 | 0.14% | 2,716 |
| Jun 18, 2025 | 137.40 | 139.40 | 136.40 | 139.00 | 139.00 | 1.31% | 5,305 |
| Jun 17, 2025 | 138.00 | 138.00 | 135.20 | 137.20 | 137.20 | 0.88% | 2,772 |
| Jun 16, 2025 | 138.20 | 138.20 | 135.20 | 136.00 | 136.00 | -0.15% | 3,097 |
| Jun 13, 2025 | 135.80 | 136.80 | 135.80 | 136.20 | 136.20 | - | 1,870 |