Intershop Holding AG (SWX:ISN)
Switzerland · Delayed Price · Currency is CHF 168.80
-0.60 (-0.35%)
Aug 4, 2026, 12:40 PM CET
Intershop Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 172.80 | 173.00 | 165.60 | 169.40 | 169.40 | -1.63% | 7,232 |
| Jul 31, 2026 | 177.00 | 177.60 | 172.20 | 172.20 | 172.20 | -3.04% | 5,405 |
| Jul 30, 2026 | 176.40 | 178.60 | 176.40 | 177.60 | 177.60 | 1.37% | 6,305 |
| Jul 29, 2026 | 176.60 | 176.60 | 174.20 | 175.20 | 175.20 | -0.45% | 2,932 |
| Jul 28, 2026 | 174.20 | 176.80 | 174.00 | 176.00 | 176.00 | 0.69% | 2,379 |
| Jul 27, 2026 | 173.40 | 175.00 | 173.40 | 174.80 | 174.80 | 0.46% | 1,695 |
| Jul 24, 2026 | 176.40 | 176.80 | 172.20 | 174.00 | 174.00 | -1.25% | 2,543 |
| Jul 23, 2026 | 177.60 | 178.60 | 175.60 | 176.20 | 176.20 | -0.56% | 2,304 |
| Jul 22, 2026 | 177.40 | 179.20 | 177.20 | 177.20 | 177.20 | -0.45% | 2,325 |
| Jul 21, 2026 | 178.60 | 179.20 | 176.80 | 178.00 | 178.00 | -0.67% | 3,043 |
| Jul 20, 2026 | 179.80 | 179.80 | 177.60 | 179.20 | 179.20 | -0.44% | 4,730 |
| Jul 17, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.35% | 7,203 |
| Jul 16, 2026 | 177.00 | 177.80 | 175.20 | 177.60 | 177.60 | 0.45% | 6,046 |
| Jul 15, 2026 | 175.00 | 176.80 | 174.40 | 176.80 | 176.80 | 0.68% | 4,816 |
| Jul 14, 2026 | 176.80 | 176.80 | 173.40 | 175.60 | 175.60 | - | 3,250 |
| Jul 13, 2026 | 173.60 | 176.00 | 173.60 | 175.60 | 175.60 | 1.04% | 4,065 |
| Jul 10, 2026 | 175.60 | 175.60 | 172.80 | 173.80 | 173.80 | -1.36% | 2,455 |
| Jul 9, 2026 | 174.40 | 176.20 | 173.80 | 176.20 | 176.20 | 1.26% | 9,149 |
| Jul 8, 2026 | 171.20 | 174.00 | 170.20 | 174.00 | 174.00 | 1.28% | 5,089 |
| Jul 7, 2026 | 173.20 | 174.20 | 171.80 | 171.80 | 171.80 | -1.15% | 3,400 |
| Jul 6, 2026 | 176.40 | 176.40 | 173.00 | 173.80 | 173.80 | -1.14% | 5,030 |
| Jul 3, 2026 | 174.20 | 176.00 | 173.00 | 175.80 | 175.80 | 0.57% | 3,365 |
| Jul 2, 2026 | 174.20 | 175.80 | 173.80 | 174.80 | 174.80 | 0.34% | 4,916 |
| Jul 1, 2026 | 173.20 | 174.40 | 171.40 | 174.20 | 174.20 | 0.93% | 4,173 |
| Jun 30, 2026 | 172.80 | 173.80 | 172.00 | 172.60 | 172.60 | 0.12% | 5,974 |
| Jun 29, 2026 | 173.80 | 174.20 | 172.00 | 172.40 | 172.40 | -1.15% | 5,669 |
| Jun 26, 2026 | 173.60 | 175.20 | 172.00 | 174.40 | 174.40 | 0.58% | 4,026 |
| Jun 25, 2026 | 175.60 | 176.20 | 173.00 | 173.40 | 173.40 | -1.37% | 3,560 |
| Jun 24, 2026 | 176.00 | 177.20 | 174.00 | 175.80 | 175.80 | 0.23% | 1,081 |
| Jun 23, 2026 | 175.60 | 175.80 | 174.80 | 175.40 | 175.40 | 0.23% | 2,116 |
| Jun 22, 2026 | 174.20 | 175.20 | 173.40 | 175.00 | 175.00 | -0.23% | 3,428 |
| Jun 19, 2026 | 175.40 | 175.80 | 174.80 | 175.40 | 175.40 | -0.11% | 8,568 |
| Jun 18, 2026 | 177.40 | 178.40 | 175.60 | 175.60 | 175.60 | -1.35% | 5,249 |
| Jun 17, 2026 | 179.20 | 180.00 | 176.80 | 178.00 | 178.00 | -1.00% | 4,730 |
| Jun 16, 2026 | 179.80 | 181.60 | 178.80 | 179.80 | 179.80 | -0.33% | 5,152 |
| Jun 15, 2026 | 180.00 | 181.80 | 178.40 | 180.40 | 180.40 | - | 4,679 |
| Jun 12, 2026 | 177.80 | 181.00 | 177.80 | 180.40 | 180.40 | 1.12% | 6,064 |
| Jun 11, 2026 | 178.20 | 180.60 | 173.80 | 178.40 | 178.40 | -0.56% | 6,805 |
| Jun 10, 2026 | 176.80 | 179.40 | 176.40 | 179.40 | 179.40 | 1.13% | 9,046 |
| Jun 9, 2026 | 177.60 | 178.60 | 177.00 | 177.40 | 177.40 | -0.45% | 4,325 |
| Jun 8, 2026 | 175.80 | 179.00 | 175.20 | 178.20 | 178.20 | 1.48% | 7,218 |
| Jun 5, 2026 | 177.20 | 177.20 | 175.40 | 175.60 | 175.60 | -0.23% | 5,784 |
| Jun 4, 2026 | 176.60 | 177.40 | 175.40 | 176.00 | 176.00 | -0.11% | 8,211 |
| 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 |