Intershop Holding AG (SWX:ISN)
Switzerland
· Delayed Price · Currency is CHF 160.40
0.00 (0.00%)
At close: Dec 5, 2025
Intershop Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 160.40 | 160.60 | 158.80 | 160.40 | 160.40 | - | 3,216 |
| Dec 4, 2025 | 160.40 | 161.80 | 160.40 | 160.40 | 160.40 | -0.37% | 6,410 |
| Dec 3, 2025 | 162.40 | 162.40 | 160.60 | 161.00 | 161.00 | -0.49% | 6,238 |
| Dec 2, 2025 | 161.20 | 163.00 | 160.00 | 161.80 | 161.80 | - | 5,426 |
| Dec 1, 2025 | 159.20 | 161.80 | 159.20 | 161.80 | 161.80 | 1.13% | 4,590 |
| Nov 28, 2025 | 159.20 | 160.00 | 158.60 | 160.00 | 160.00 | 0.13% | 3,341 |
| Nov 27, 2025 | 159.00 | 160.00 | 158.80 | 159.80 | 159.80 | 0.38% | 2,404 |
| Nov 26, 2025 | 159.00 | 160.00 | 158.20 | 159.20 | 159.20 | 0.38% | 2,513 |
| Nov 25, 2025 | 159.40 | 160.00 | 158.20 | 158.60 | 158.60 | -0.88% | 6,056 |
| Nov 24, 2025 | 159.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.01% | 7,850 |
| Nov 21, 2025 | 157.80 | 159.00 | 157.40 | 158.40 | 158.40 | - | 3,354 |
| Nov 20, 2025 | 157.00 | 158.80 | 156.20 | 158.40 | 158.40 | 1.28% | 5,324 |
| Nov 19, 2025 | 158.00 | 158.00 | 156.20 | 156.40 | 156.40 | -1.39% | 3,830 |
| Nov 18, 2025 | 158.40 | 158.60 | 156.80 | 158.60 | 158.60 | 0.51% | 3,296 |
| Nov 17, 2025 | 156.00 | 158.00 | 156.00 | 157.80 | 157.80 | 0.77% | 2,945 |
| Nov 14, 2025 | 157.00 | 157.00 | 154.60 | 156.60 | 156.60 | -0.38% | 3,350 |
| Nov 13, 2025 | 157.40 | 158.00 | 157.00 | 157.20 | 157.20 | 0.13% | 1,854 |
| Nov 12, 2025 | 155.80 | 158.20 | 155.80 | 157.00 | 157.00 | 0.77% | 6,250 |
| Nov 11, 2025 | 156.20 | 156.60 | 155.40 | 155.80 | 155.80 | -0.51% | 6,536 |
| Nov 10, 2025 | 158.40 | 158.40 | 156.20 | 156.60 | 156.60 | -0.89% | 4,134 |
| Nov 7, 2025 | 158.40 | 158.40 | 156.40 | 158.00 | 158.00 | -0.25% | 4,498 |
| Nov 6, 2025 | 157.20 | 158.40 | 156.20 | 158.40 | 158.40 | 0.89% | 3,989 |
| Nov 5, 2025 | 158.40 | 158.60 | 157.00 | 157.00 | 157.00 | -1.13% | 3,836 |
| Nov 4, 2025 | 158.80 | 159.20 | 157.00 | 158.80 | 158.80 | -0.13% | 6,631 |
| Nov 3, 2025 | 158.20 | 159.00 | 156.00 | 159.00 | 159.00 | 0.89% | 7,589 |
| Oct 31, 2025 | 158.40 | 158.40 | 156.40 | 157.60 | 157.60 | -0.38% | 4,855 |
| Oct 30, 2025 | 158.60 | 158.60 | 156.40 | 158.20 | 158.20 | 0.13% | 4,340 |
| Oct 29, 2025 | 158.00 | 158.20 | 157.20 | 158.00 | 158.00 | 0.38% | 5,560 |
| Oct 28, 2025 | 158.20 | 158.60 | 156.60 | 157.40 | 157.40 | -1.01% | 7,816 |
| Oct 27, 2025 | 160.00 | 160.00 | 158.80 | 159.00 | 159.00 | -0.50% | 6,067 |
| Oct 24, 2025 | 161.60 | 161.60 | 158.80 | 159.80 | 159.80 | -0.99% | 3,349 |
| Oct 23, 2025 | 161.40 | 162.20 | 161.00 | 161.40 | 161.40 | - | 4,667 |
| Oct 22, 2025 | 158.80 | 161.40 | 158.00 | 161.40 | 161.40 | 1.64% | 6,215 |
| Oct 21, 2025 | 159.00 | 160.00 | 158.20 | 158.80 | 158.80 | 0.13% | 2,824 |
| Oct 20, 2025 | 157.00 | 158.80 | 156.60 | 158.60 | 158.60 | 0.51% | 6,417 |
| Oct 17, 2025 | 158.00 | 158.00 | 156.40 | 157.80 | 157.80 | -0.50% | 4,754 |
| Oct 16, 2025 | 157.20 | 158.60 | 156.20 | 158.60 | 158.60 | 1.15% | 3,161 |
| Oct 15, 2025 | 156.40 | 157.40 | 156.00 | 156.80 | 156.80 | -0.13% | 2,356 |
| Oct 14, 2025 | 156.20 | 157.80 | 155.80 | 157.00 | 157.00 | 0.51% | 4,505 |
| Oct 13, 2025 | 157.80 | 157.80 | 156.20 | 156.20 | 156.20 | -0.51% | 3,759 |
| Oct 10, 2025 | 155.00 | 157.40 | 154.60 | 157.00 | 157.00 | 1.42% | 1,777 |
| Oct 9, 2025 | 157.60 | 157.60 | 154.60 | 154.80 | 154.80 | -1.40% | 5,679 |
| Oct 8, 2025 | 156.60 | 157.00 | 155.60 | 157.00 | 157.00 | 0.64% | 3,056 |
| Oct 7, 2025 | 157.60 | 158.80 | 155.80 | 156.00 | 156.00 | -0.64% | 6,942 |
| Oct 6, 2025 | 157.40 | 157.80 | 156.40 | 157.00 | 157.00 | 0.13% | 1,863 |
| Oct 3, 2025 | 155.60 | 156.80 | 155.40 | 156.80 | 156.80 | 1.16% | 2,538 |
| Oct 2, 2025 | 156.40 | 156.40 | 154.60 | 155.00 | 155.00 | -0.51% | 4,002 |
| Oct 1, 2025 | 157.60 | 157.60 | 155.80 | 155.80 | 155.80 | -0.64% | 6,973 |
| Sep 30, 2025 | 156.00 | 157.20 | 155.40 | 156.80 | 156.80 | 0.77% | 6,784 |
| Sep 29, 2025 | 155.60 | 156.20 | 154.80 | 155.60 | 155.60 | 0.39% | 2,833 |