Intershop Holding AG (SWX:ISN)
Switzerland · Delayed Price · Currency is CHF 176.00
-0.20 (-0.11%)
Jun 4, 2026, 5:30 PM CET
Intershop Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 176.60 | 177.40 | 175.40 | 176.60 | - | 0.23% | 3,322 |
| Jun 3, 2026 | 178.00 | 178.00 | 175.40 | 176.20 | 176.20 | -0.79% | 4,712 |
| Jun 2, 2026 | 175.80 | 177.80 | 175.60 | 177.60 | 177.60 | 1.25% | 4,460 |
| Jun 1, 2026 | 178.80 | 181.80 | 175.40 | 175.40 | 175.40 | -2.23% | 4,252 |
| May 29, 2026 | 176.80 | 180.40 | 175.60 | 179.40 | 179.40 | 1.59% | 18,690 |
| May 28, 2026 | 174.60 | 177.00 | 174.20 | 176.60 | 176.60 | 1.15% | 6,814 |
| May 27, 2026 | 174.00 | 174.60 | 174.00 | 174.60 | 174.60 | 0.34% | 8,258 |
| May 26, 2026 | 171.00 | 174.80 | 171.00 | 174.00 | 174.00 | 1.16% | 5,811 |
| May 22, 2026 | 174.00 | 174.40 | 172.00 | 172.00 | 172.00 | -0.81% | 5,064 |
| May 21, 2026 | 175.60 | 175.60 | 173.40 | 173.40 | 173.40 | -0.91% | 5,708 |
| May 20, 2026 | 170.40 | 175.00 | 170.00 | 175.00 | 175.00 | 2.34% | 7,807 |
| May 19, 2026 | 171.00 | 171.80 | 170.20 | 171.00 | 171.00 | 0.23% | 13,374 |
| May 18, 2026 | 168.80 | 171.00 | 168.00 | 170.60 | 170.60 | 0.35% | 7,999 |
| May 15, 2026 | 169.00 | 170.00 | 168.60 | 170.00 | 170.00 | - | 5,284 |
| May 13, 2026 | 171.00 | 171.20 | 168.60 | 170.00 | 170.00 | -0.58% | 6,583 |
| May 12, 2026 | 171.60 | 172.20 | 170.00 | 171.00 | 171.00 | -0.35% | 10,006 |
| May 11, 2026 | 171.60 | 172.20 | 171.00 | 171.60 | 171.60 | -0.23% | 4,513 |
| May 8, 2026 | 171.60 | 172.40 | 170.00 | 172.00 | 172.00 | -0.12% | 4,380 |
| May 7, 2026 | 171.40 | 172.20 | 169.60 | 172.20 | 172.20 | 0.82% | 9,894 |
| May 6, 2026 | 169.80 | 171.20 | 169.20 | 170.80 | 170.80 | 0.95% | 16,360 |
| May 5, 2026 | 167.00 | 170.60 | 167.00 | 169.20 | 169.20 | 1.08% | 10,412 |
| May 4, 2026 | 170.00 | 170.00 | 166.60 | 167.40 | 167.40 | -1.30% | 6,676 |
| Apr 30, 2026 | 167.60 | 170.40 | 167.60 | 169.60 | 169.60 | 0.71% | 11,775 |
| Apr 29, 2026 | 169.20 | 169.20 | 167.80 | 168.40 | 168.40 | -0.71% | 3,404 |
| Apr 28, 2026 | 169.00 | 170.20 | 167.80 | 169.60 | 169.60 | 0.47% | 9,888 |
| Apr 27, 2026 | 170.00 | 170.00 | 167.60 | 168.80 | 168.80 | -1.17% | 11,569 |
| Apr 24, 2026 | 171.80 | 172.00 | 170.20 | 170.80 | 170.80 | -0.58% | 8,630 |
| Apr 23, 2026 | 170.60 | 171.80 | 170.00 | 171.80 | 171.80 | 0.47% | 4,090 |
| Apr 22, 2026 | 171.20 | 172.40 | 170.60 | 171.00 | 171.00 | 0.35% | 5,420 |
| Apr 21, 2026 | 170.00 | 171.40 | 169.20 | 170.40 | 170.40 | -0.23% | 3,405 |
| Apr 20, 2026 | 169.60 | 170.80 | 169.40 | 170.80 | 170.80 | 0.23% | 4,461 |
| Apr 17, 2026 | 170.00 | 170.40 | 168.20 | 170.40 | 170.40 | 0.24% | 11,561 |
| Apr 16, 2026 | 168.60 | 170.00 | 167.60 | 170.00 | 170.00 | 0.35% | 4,864 |
| Apr 15, 2026 | 171.80 | 171.80 | 168.80 | 169.40 | 169.40 | -1.05% | 4,960 |
| Apr 14, 2026 | 171.60 | 171.80 | 170.00 | 171.20 | 171.20 | 0.12% | 6,887 |
| Apr 13, 2026 | 170.20 | 172.60 | 170.20 | 171.00 | 171.00 | 0.47% | 8,132 |
| Apr 10, 2026 | 168.60 | 170.60 | 168.20 | 170.20 | 170.20 | 1.55% | 7,048 |
| Apr 9, 2026 | 167.00 | 167.80 | 166.40 | 167.60 | 167.60 | 0.48% | 8,552 |
| Apr 8, 2026 | 169.40 | 169.40 | 164.20 | 166.80 | 166.80 | 0.24% | 6,111 |
| Apr 7, 2026 | 166.40 | 168.20 | 166.40 | 166.40 | 166.40 | -0.24% | 5,040 |
| Apr 2, 2026 | 166.20 | 167.00 | 164.40 | 166.80 | 166.80 | 0.85% | 5,636 |
| Apr 1, 2026 | 170.00 | 171.40 | 169.00 | 171.40 | 165.40 | 1.78% | 9,853 |
| Mar 31, 2026 | 167.80 | 168.80 | 164.20 | 168.40 | 162.51 | 0.48% | 8,700 |
| Mar 30, 2026 | 167.00 | 168.60 | 166.20 | 167.60 | 161.73 | - | 5,097 |
| Mar 27, 2026 | 168.60 | 168.80 | 167.20 | 167.60 | 161.73 | -0.95% | 8,371 |
| Mar 26, 2026 | 169.80 | 169.80 | 167.00 | 169.20 | 163.28 | -0.82% | 9,084 |
| Mar 25, 2026 | 170.00 | 171.60 | 169.40 | 170.60 | 164.63 | 0.35% | 6,679 |
| Mar 24, 2026 | 167.80 | 170.00 | 167.00 | 170.00 | 164.05 | 2.04% | 11,171 |
| Mar 23, 2026 | 166.60 | 169.00 | 164.20 | 166.60 | 160.77 | -0.48% | 8,945 |
| Mar 20, 2026 | 164.00 | 167.40 | 163.60 | 167.40 | 161.54 | 2.20% | 20,700 |