Intershop Holding AG (SWX:ISN)
Switzerland · Delayed Price · Currency is CHF 170.60
-1.20 (-0.70%)
Apr 24, 2026, 4:06 PM CET
Intershop Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 171.80 | 172.00 | 170.20 | 171.20 | - | -0.35% | 5,280 |
| 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 | -2.68% | 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 |
| Mar 19, 2026 | 166.00 | 166.00 | 163.80 | 163.80 | 158.07 | -0.85% | 7,565 |
| Mar 18, 2026 | 166.60 | 167.00 | 164.80 | 165.20 | 159.42 | -0.36% | 4,779 |
| Mar 17, 2026 | 165.40 | 166.80 | 165.20 | 165.80 | 160.00 | -0.24% | 5,013 |
| Mar 16, 2026 | 166.00 | 166.40 | 164.80 | 166.20 | 160.38 | 0.61% | 2,827 |
| Mar 13, 2026 | 166.00 | 166.40 | 164.60 | 165.20 | 159.42 | - | 3,736 |
| Mar 12, 2026 | 164.20 | 165.40 | 163.80 | 165.20 | 159.42 | 0.12% | 9,073 |
| Mar 11, 2026 | 168.60 | 168.60 | 161.20 | 165.00 | 159.22 | -1.79% | 7,641 |
| Mar 10, 2026 | 172.40 | 172.40 | 167.20 | 168.00 | 162.12 | -1.29% | 8,129 |
| Mar 9, 2026 | 172.20 | 172.40 | 168.20 | 170.20 | 164.24 | -1.50% | 6,445 |
| Mar 6, 2026 | 172.00 | 173.80 | 169.80 | 172.80 | 166.75 | 0.12% | 8,082 |
| Mar 5, 2026 | 173.20 | 174.00 | 171.60 | 172.60 | 166.56 | 0.23% | 3,491 |
| Mar 4, 2026 | 171.40 | 173.20 | 168.80 | 172.20 | 166.17 | 0.82% | 3,292 |
| Mar 3, 2026 | 170.40 | 170.80 | 168.00 | 170.80 | 164.82 | -0.23% | 4,741 |
| Mar 2, 2026 | 171.20 | 172.80 | 167.80 | 171.20 | 165.21 | 0.35% | 5,649 |
| Feb 27, 2026 | 169.00 | 171.40 | 169.00 | 170.60 | 164.63 | 0.59% | 7,547 |
| Feb 26, 2026 | 170.40 | 171.40 | 168.00 | 169.60 | 163.66 | -0.24% | 5,373 |
| Feb 25, 2026 | 173.20 | 173.20 | 170.00 | 170.00 | 164.05 | -2.19% | 4,730 |
| Feb 24, 2026 | 171.80 | 175.20 | 171.40 | 173.80 | 167.72 | 1.05% | 14,134 |
| Feb 23, 2026 | 174.00 | 174.00 | 171.00 | 172.00 | 165.98 | -1.15% | 2,143 |
| Feb 20, 2026 | 173.00 | 174.00 | 171.60 | 174.00 | 167.91 | 0.35% | 4,794 |
| Feb 19, 2026 | 175.00 | 175.00 | 173.00 | 173.40 | 167.33 | -0.34% | 5,891 |
| Feb 18, 2026 | 174.20 | 174.60 | 172.60 | 174.00 | 167.91 | -0.46% | 2,232 |
| Feb 17, 2026 | 170.00 | 174.80 | 169.80 | 174.80 | 168.68 | 2.34% | 3,680 |
| Feb 16, 2026 | 170.00 | 171.20 | 169.40 | 170.80 | 164.82 | 0.95% | 2,674 |
| Feb 13, 2026 | 168.20 | 170.80 | 165.40 | 169.20 | 163.28 | 0.24% | 4,060 |
| Feb 12, 2026 | 168.00 | 169.20 | 166.40 | 168.80 | 162.89 | 0.36% | 2,592 |