INTERSHOP Communications Aktiengesellschaft (VIE:ISHA)
Austria · Delayed Price · Currency is EUR 1.410
+0.070 (5.22%)
At close: Sep 2, 2026
VIE:ISHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.52 | 1.52 | 1.34 | 1.34 | 1.34 | -11.26% | - |
| Aug 31, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Aug 28, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 27, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Aug 26, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.27% | - |
| Aug 25, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | 1.64% | - |
| Aug 24, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 0.33% | - |
| Aug 21, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.66% | - |
| Aug 20, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Aug 19, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.32% | - |
| Aug 18, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -2.21% | - |
| Aug 17, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.31% | - |
| Aug 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.55% | - |
| Aug 13, 2026 | 1.66 | 1.69 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Aug 12, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | - | - |
| Aug 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Aug 10, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Aug 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.76% | - |
| Aug 6, 2026 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 8.31% | - |
| Aug 5, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Aug 4, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -10.62% | - |
| Aug 3, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -2.31% | - |
| Jul 31, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Jul 30, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.87% | - |
| Jul 29, 2026 | 1.85 | 1.85 | 1.73 | 1.73 | 1.73 | -4.42% | - |
| Jul 28, 2026 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Jul 27, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | 3.93% | - |
| Jul 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.39% | - |
| Jul 23, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.84% | - |
| Jul 22, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -4.53% | - |
| Jul 21, 2026 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -3.60% | - |
| Jul 20, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 5.99% | - |
| Jul 17, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | 3.67% | - |
| Jul 16, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | -1.39% | - |
| Jul 15, 2026 | 1.80 | 1.80 | 1.74 | 1.80 | 1.80 | -1.91% | - |
| Jul 14, 2026 | 1.91 | 1.93 | 1.83 | 1.83 | 1.83 | -6.15% | - |
| Jul 13, 2026 | 1.96 | 1.96 | 1.91 | 1.95 | 1.95 | 2.09% | - |
| Jul 10, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 2.14% | - |
| Jul 9, 2026 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | 8.09% | - |
| Jul 8, 2026 | 1.98 | 1.98 | 1.73 | 1.73 | 1.73 | -3.08% | - |
| Jul 7, 2026 | 1.67 | 1.79 | 1.67 | 1.79 | 1.79 | 4.69% | 3,345 |
| Jul 6, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | -0.29% | - |
| Jul 3, 2026 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | 1.79% | - |
| Jul 2, 2026 | 1.49 | 1.68 | 1.49 | 1.68 | 1.68 | 11.63% | - |
| Jul 1, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | -0.33% | - |
| Jun 30, 2026 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 1.00% | - |
| Jun 29, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Jun 26, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -1.94% | - |
| Jun 25, 2026 | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | -0.64% | - |
| Jun 24, 2026 | 1.55 | 1.56 | 1.48 | 1.56 | 1.56 | 2.64% | - |