Intershop Holding AG (SWX:ISN)
Switzerland · Delayed Price · Currency is CHF 155.40
+2.40 (1.57%)
Oct 23, 2026, 5:30 PM CEST
Intershop Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 152.60 | 155.40 | 151.40 | 155.40 | 155.40 | 1.57% | 2,741 |
| Oct 22, 2026 | 153.00 | 153.00 | 151.80 | 153.00 | 153.00 | 0.26% | 4,341 |
| Oct 21, 2026 | 152.80 | 154.20 | 152.40 | 152.60 | 152.60 | -0.26% | 3,112 |
| Oct 20, 2026 | 151.40 | 153.60 | 151.40 | 153.00 | 153.00 | 0.39% | 3,152 |
| Oct 19, 2026 | 153.00 | 154.00 | 151.40 | 152.40 | 152.40 | -1.04% | 2,602 |
| Oct 16, 2026 | 153.00 | 154.20 | 152.80 | 154.00 | 154.00 | 0.39% | 4,984 |
| Oct 15, 2026 | 151.40 | 154.40 | 151.40 | 153.40 | 153.40 | 1.46% | 9,711 |
| Oct 14, 2026 | 151.80 | 152.80 | 150.80 | 151.20 | 151.20 | -0.13% | 11,423 |
| Oct 13, 2026 | 152.80 | 154.00 | 151.20 | 151.40 | 151.40 | -0.66% | 17,008 |
| Oct 12, 2026 | 153.00 | 153.60 | 152.00 | 152.40 | 152.40 | -0.65% | 2,948 |
| Oct 9, 2026 | 154.40 | 155.20 | 153.40 | 153.40 | 153.40 | -0.39% | 1,970 |
| Oct 8, 2026 | 152.40 | 154.40 | 152.40 | 154.00 | 154.00 | 0.79% | 5,150 |
| Oct 7, 2026 | 152.20 | 153.60 | 152.20 | 152.80 | 152.80 | 0.13% | 5,512 |
| Oct 6, 2026 | 152.40 | 154.00 | 152.00 | 152.60 | 152.60 | -0.13% | 3,462 |
| Oct 5, 2026 | 152.60 | 153.60 | 152.60 | 152.80 | 152.80 | -0.13% | 8,526 |
| 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 |