Intershop Holding AG (SWX:ISN)
Switzerland · Delayed Price · Currency is CHF 167.40
-2.60 (-1.53%)
Jan 30, 2026, 5:30 PM CET
Intershop Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |