Intershop Holding AG (SWX:ISN)
Switzerland · Delayed Price · Currency is CHF 174.00
+0.60 (0.35%)
Feb 20, 2026, 5:31 PM CET
Intershop Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |