Intershop Holding AG (SWX:ISN)
Switzerland · Delayed Price · Currency is CHF 164.40
+1.00 (0.61%)
Dec 30, 2025, 5:31 PM CET
Intershop Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 164.00 | 164.60 | 163.40 | 164.40 | 164.40 | 0.61% | 2,269 |
| Dec 29, 2025 | 164.60 | 164.60 | 162.00 | 163.40 | 163.40 | -0.37% | 1,261 |
| Dec 23, 2025 | 165.40 | 165.40 | 163.00 | 164.00 | 164.00 | -0.73% | 2,070 |
| Dec 22, 2025 | 164.80 | 165.60 | 163.80 | 165.20 | 165.20 | -0.12% | 2,629 |
| Dec 19, 2025 | 165.40 | 165.40 | 163.40 | 165.40 | 165.40 | 0.24% | 6,581 |
| Dec 18, 2025 | 161.60 | 165.00 | 161.60 | 165.00 | 165.00 | 1.85% | 5,536 |
| Dec 17, 2025 | 161.40 | 162.60 | 160.80 | 162.00 | 162.00 | 0.62% | 1,538 |
| Dec 16, 2025 | 161.80 | 162.60 | 160.00 | 161.00 | 161.00 | -0.25% | 2,336 |
| Dec 15, 2025 | 161.00 | 161.60 | 160.20 | 161.40 | 161.40 | 0.75% | 2,211 |
| Dec 12, 2025 | 159.80 | 161.00 | 159.20 | 160.20 | 160.20 | 0.63% | 2,224 |
| Dec 11, 2025 | 159.80 | 160.00 | 157.60 | 159.20 | 159.20 | - | 3,830 |
| Dec 10, 2025 | 160.40 | 160.60 | 159.20 | 159.20 | 159.20 | -1.12% | 2,941 |
| Dec 9, 2025 | 160.40 | 161.60 | 160.00 | 161.00 | 161.00 | 0.25% | 2,829 |
| Dec 8, 2025 | 161.00 | 161.20 | 160.00 | 160.60 | 160.60 | 0.12% | 2,831 |
| Dec 5, 2025 | 160.40 | 160.60 | 158.80 | 160.40 | 160.40 | - | 3,216 |
| Dec 4, 2025 | 160.40 | 161.80 | 160.40 | 160.40 | 160.40 | -0.37% | 6,410 |
| Dec 3, 2025 | 162.40 | 162.40 | 160.60 | 161.00 | 161.00 | -0.49% | 6,238 |
| Dec 2, 2025 | 161.20 | 163.00 | 160.00 | 161.80 | 161.80 | - | 5,426 |
| Dec 1, 2025 | 159.20 | 161.80 | 159.20 | 161.80 | 161.80 | 1.13% | 4,590 |
| Nov 28, 2025 | 159.20 | 160.00 | 158.60 | 160.00 | 160.00 | 0.13% | 3,341 |
| Nov 27, 2025 | 159.00 | 160.00 | 158.80 | 159.80 | 159.80 | 0.38% | 2,404 |
| Nov 26, 2025 | 159.00 | 160.00 | 158.20 | 159.20 | 159.20 | 0.38% | 2,513 |
| Nov 25, 2025 | 159.40 | 160.00 | 158.20 | 158.60 | 158.60 | -0.88% | 6,056 |
| Nov 24, 2025 | 159.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.01% | 7,850 |
| Nov 21, 2025 | 157.80 | 159.00 | 157.40 | 158.40 | 158.40 | - | 3,354 |
| Nov 20, 2025 | 157.00 | 158.80 | 156.20 | 158.40 | 158.40 | 1.28% | 5,324 |
| Nov 19, 2025 | 158.00 | 158.00 | 156.20 | 156.40 | 156.40 | -1.39% | 3,830 |
| Nov 18, 2025 | 158.40 | 158.60 | 156.80 | 158.60 | 158.60 | 0.51% | 3,296 |
| Nov 17, 2025 | 156.00 | 158.00 | 156.00 | 157.80 | 157.80 | 0.77% | 2,945 |
| Nov 14, 2025 | 157.00 | 157.00 | 154.60 | 156.60 | 156.60 | -0.38% | 3,350 |
| Nov 13, 2025 | 157.40 | 158.00 | 157.00 | 157.20 | 157.20 | 0.13% | 1,854 |
| Nov 12, 2025 | 155.80 | 158.20 | 155.80 | 157.00 | 157.00 | 0.77% | 6,250 |
| Nov 11, 2025 | 156.20 | 156.60 | 155.40 | 155.80 | 155.80 | -0.51% | 6,536 |
| Nov 10, 2025 | 158.40 | 158.40 | 156.20 | 156.60 | 156.60 | -0.89% | 4,134 |
| Nov 7, 2025 | 158.40 | 158.40 | 156.40 | 158.00 | 158.00 | -0.25% | 4,498 |
| Nov 6, 2025 | 157.20 | 158.40 | 156.20 | 158.40 | 158.40 | 0.89% | 3,989 |
| Nov 5, 2025 | 158.40 | 158.60 | 157.00 | 157.00 | 157.00 | -1.13% | 3,836 |
| Nov 4, 2025 | 158.80 | 159.20 | 157.00 | 158.80 | 158.80 | -0.13% | 6,631 |
| Nov 3, 2025 | 158.20 | 159.00 | 156.00 | 159.00 | 159.00 | 0.89% | 7,589 |
| Oct 31, 2025 | 158.40 | 158.40 | 156.40 | 157.60 | 157.60 | -0.38% | 4,855 |
| Oct 30, 2025 | 158.60 | 158.60 | 156.40 | 158.20 | 158.20 | 0.13% | 4,340 |
| Oct 29, 2025 | 158.00 | 158.20 | 157.20 | 158.00 | 158.00 | 0.38% | 5,560 |
| Oct 28, 2025 | 158.20 | 158.60 | 156.60 | 157.40 | 157.40 | -1.01% | 7,816 |
| 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% | 3,349 |
| Oct 23, 2025 | 161.40 | 162.20 | 161.00 | 161.40 | 161.40 | - | 4,667 |
| 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% | 6,417 |
| Oct 17, 2025 | 158.00 | 158.00 | 156.40 | 157.80 | 157.80 | -0.50% | 4,754 |