INTERSHOP Communications Aktiengesellschaft (VIE:ISHA)
Austria · Delayed Price · Currency is EUR 1.940
+0.105 (5.72%)
At close: Jul 20, 2026
VIE:ISHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 23, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | - |
| Jun 22, 2026 | 1.43 | 1.51 | 1.38 | 1.51 | 1.51 | -6.23% | - |
| Jun 19, 2026 | 1.38 | 1.61 | 1.38 | 1.61 | 1.61 | -5.87% | - |
| Jun 18, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 5.90% | - |
| Jun 17, 2026 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 4.55% | - |
| Jun 16, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Jun 15, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -0.65% | - |
| Jun 12, 2026 | 1.26 | 1.53 | 1.26 | 1.53 | 1.53 | 30.77% | - |
| Jun 11, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | 3.54% | - |
| Jun 10, 2026 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 4.15% | - |
| Jun 9, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | - |
| Jun 8, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -1.38% | - |
| Jun 5, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | - | - |
| Jun 4, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 3.32% | - |
| Jun 3, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.86% | - |
| Jun 2, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -2.27% | - |
| Jun 1, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | - |
| May 29, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | - |
| May 28, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| May 27, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | - |
| May 26, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.75% | - |
| May 25, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 2.35% | - |
| May 22, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.47% | - |
| May 21, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| May 20, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 0.47% | - |
| May 19, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| May 18, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -3.15% | - |
| May 15, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.45% | - |
| May 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.79% | - |
| May 13, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| May 12, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | - |
| May 11, 2026 | 1.07 | 1.14 | 1.07 | 1.08 | 1.08 | -4.87% | - |