Intershop Holding AG (SWX:ISN)
Switzerland · Delayed Price · Currency is CHF 153.00
+1.00 (0.66%)
Oct 2, 2026, 5:30 PM CET
Intershop Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 152.20 | 153.20 | 151.60 | 153.00 | 153.00 | 0.66% | 6,513 |
| Oct 1, 2026 | 154.20 | 154.20 | 151.60 | 152.00 | 152.00 | -1.68% | 8,328 |
| Sep 30, 2026 | 156.00 | 158.00 | 154.40 | 154.60 | 154.60 | -1.15% | 10,081 |
| Sep 29, 2026 | 159.40 | 160.00 | 156.40 | 156.40 | 156.40 | -1.64% | 8,062 |
| Sep 28, 2026 | 160.60 | 161.20 | 159.00 | 159.00 | 159.00 | -0.38% | 4,606 |
| Sep 25, 2026 | 160.40 | 161.60 | 159.60 | 159.60 | 159.60 | -0.25% | 3,567 |
| Sep 24, 2026 | 160.80 | 161.80 | 159.80 | 160.00 | 160.00 | -0.12% | 3,550 |
| Sep 23, 2026 | 160.60 | 161.20 | 158.80 | 160.20 | 160.20 | -0.62% | 5,554 |
| Sep 22, 2026 | 160.40 | 162.00 | 159.60 | 161.20 | 161.20 | 0.12% | 8,275 |
| Sep 21, 2026 | 161.20 | 161.80 | 160.40 | 161.00 | 161.00 | 0.25% | 3,651 |
| Sep 18, 2026 | 160.40 | 161.20 | 159.40 | 160.60 | 160.60 | 0.37% | 24,217 |
| Sep 17, 2026 | 160.20 | 160.60 | 159.40 | 160.00 | 160.00 | 0.13% | 4,593 |
| Sep 16, 2026 | 159.80 | 160.00 | 159.20 | 159.80 | 159.80 | 0.25% | 3,178 |
| Sep 15, 2026 | 157.80 | 160.00 | 157.60 | 159.40 | 159.40 | 0.76% | 5,244 |
| Sep 14, 2026 | 159.60 | 159.60 | 157.60 | 158.20 | 158.20 | -0.25% | 4,042 |
| Sep 11, 2026 | 159.20 | 160.00 | 158.00 | 158.60 | 158.60 | 0.25% | 4,571 |
| Sep 10, 2026 | 157.00 | 159.20 | 156.60 | 158.20 | 158.20 | 0.76% | 28,343 |
| Sep 9, 2026 | 160.40 | 160.40 | 157.00 | 157.00 | 157.00 | -1.88% | 7,483 |
| Sep 8, 2026 | 159.60 | 161.40 | 159.40 | 160.00 | 160.00 | 0.25% | 4,010 |
| Sep 7, 2026 | 159.00 | 160.60 | 158.60 | 159.60 | 159.60 | 0.63% | 2,512 |
| Sep 4, 2026 | 159.20 | 160.40 | 158.60 | 158.60 | 158.60 | -0.13% | 5,060 |
| Sep 3, 2026 | 158.00 | 159.80 | 158.00 | 158.80 | 158.80 | 0.51% | 10,131 |
| Sep 2, 2026 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | -0.13% | 6,553 |
| Sep 1, 2026 | 159.20 | 159.80 | 158.00 | 158.20 | 158.20 | -0.88% | 5,446 |
| Aug 31, 2026 | 162.00 | 165.20 | 158.20 | 159.60 | 159.60 | -1.12% | 14,647 |
| Aug 28, 2026 | 160.80 | 161.40 | 159.20 | 161.40 | 161.40 | - | 2,248 |
| Aug 27, 2026 | 159.60 | 161.40 | 157.60 | 161.40 | 161.40 | 0.88% | 8,900 |
| Aug 26, 2026 | 161.00 | 162.60 | 157.60 | 160.00 | 160.00 | -0.74% | 23,392 |
| Aug 25, 2026 | 161.40 | 164.40 | 161.20 | 161.20 | 161.20 | -0.49% | 4,320 |
| Aug 24, 2026 | 162.40 | 163.40 | 161.00 | 162.00 | 162.00 | -0.61% | 3,369 |
| Aug 21, 2026 | 162.00 | 163.20 | 161.60 | 163.00 | 163.00 | 0.25% | 2,921 |
| Aug 20, 2026 | 160.80 | 164.20 | 160.80 | 162.60 | 162.60 | 1.50% | 8,424 |
| Aug 19, 2026 | 161.80 | 162.00 | 160.00 | 160.20 | 160.20 | -1.60% | 2,754 |
| Aug 18, 2026 | 165.00 | 165.00 | 162.60 | 162.80 | 162.80 | -1.45% | 6,614 |
| Aug 17, 2026 | 167.00 | 167.00 | 165.00 | 165.20 | 165.20 | -1.43% | 5,712 |
| Aug 14, 2026 | 167.00 | 167.60 | 166.40 | 167.60 | 167.60 | 0.24% | 2,117 |
| Aug 13, 2026 | 167.80 | 168.20 | 167.00 | 167.20 | 167.20 | 0.36% | 3,767 |
| Aug 12, 2026 | 167.80 | 168.00 | 166.60 | 166.60 | 166.60 | - | 6,837 |
| Aug 11, 2026 | 168.20 | 168.40 | 166.60 | 166.60 | 166.60 | -0.24% | 4,884 |
| Aug 10, 2026 | 168.00 | 168.40 | 167.00 | 167.00 | 167.00 | -0.95% | 4,178 |
| Aug 7, 2026 | 168.80 | 169.80 | 168.40 | 168.60 | 168.60 | -0.35% | 7,628 |
| Aug 6, 2026 | 168.20 | 169.20 | 167.60 | 169.20 | 169.20 | 0.24% | 1,691 |
| Aug 5, 2026 | 168.00 | 169.20 | 166.80 | 168.80 | 168.80 | 0.48% | 4,934 |
| Aug 4, 2026 | 168.80 | 169.80 | 168.00 | 168.00 | 168.00 | -0.83% | 3,279 |
| 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 |