Skip to main content
INTERSHOP Communications Aktiengesellschaft (ETR:ISHA)
Germany flag Germany · Delayed Price · Currency is EUR
1.050
-0.075 (-6.67%)
Apr 29, 2026, 10:13 AM CET

ETR:ISHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.131.101.131.13-3.43%39
Apr 27, 20261.151.171.141.171.17-4.12%595
Apr 24, 20261.151.261.151.221.222.53%1,016
Apr 23, 20261.171.191.171.191.19-0.42%27
Apr 22, 20261.151.201.131.191.198.68%6,147
Apr 21, 20261.041.101.041.101.102.34%74
Apr 20, 20261.071.071.071.071.073.38%-
Apr 17, 20261.041.051.021.041.040.98%5,417
Apr 16, 20261.001.031.001.031.03-1.44%20
Apr 15, 20261.041.051.011.041.042.97%1,537
Apr 14, 20260.981.010.981.011.01-1.46%1,677
Apr 13, 20261.021.031.021.031.03-0.49%112
Apr 10, 20261.031.040.981.031.031.98%2,880
Apr 9, 20261.001.011.001.011.01-0.49%14
Apr 8, 20261.001.021.001.021.02-0.98%89
Apr 7, 20260.981.030.981.031.034.59%304
Apr 2, 20261.071.070.980.980.98-3.92%18
Apr 1, 20261.001.091.001.021.02-5,223
Mar 31, 20260.981.020.981.021.02-18
Mar 30, 20260.981.020.981.021.02-23
Mar 27, 20260.981.020.981.021.020.99%46
Mar 26, 20261.031.030.981.011.01-128
Mar 25, 20260.991.010.981.011.01-0.98%11,313
Mar 24, 20261.021.021.011.021.02-2,615
Mar 23, 20260.981.020.981.021.02-0.97%22
Mar 20, 20261.031.031.031.031.03-1.90%-
Mar 19, 20261.051.051.051.051.05-0.94%-
Mar 18, 20261.031.061.031.061.06-30
Mar 17, 20261.081.081.061.061.061.92%110
Mar 16, 20261.091.091.021.041.042.97%544
Mar 13, 20261.081.101.011.011.01-9.01%3,103
Mar 12, 20261.111.111.101.111.11-2.63%2,910
Mar 11, 20261.181.181.111.141.14-1.72%625
Mar 10, 20261.141.161.141.161.163.57%1,590
Mar 9, 20261.141.151.111.121.12-3.45%1,338
Mar 6, 20261.181.181.121.161.16-1.69%69
Mar 5, 20261.181.181.181.181.181.72%2
Mar 4, 20261.131.161.131.161.161.75%165
Mar 3, 20261.201.201.141.141.14-1.72%1,017
Mar 2, 20261.201.201.131.161.16-2.52%944
Feb 27, 20261.191.231.151.191.192.59%6,653
Feb 26, 20261.141.161.111.161.16-154
Feb 25, 20261.191.231.151.161.16-8,085
Feb 24, 20261.161.161.161.161.16-1,001
Feb 23, 20261.181.181.121.161.16-1.69%355
Feb 20, 20261.181.181.171.181.18-1.67%2,201
Feb 19, 20261.201.201.181.201.20-3.23%2,900
Feb 18, 20261.221.261.221.241.241.64%4,766
Feb 17, 20261.251.251.221.221.22-4.69%538
Feb 16, 20261.301.301.281.281.28-150
Feb 13, 20261.261.281.251.281.28-0.78%1,000
Feb 12, 20261.321.321.291.291.29-0.77%1,002
Feb 11, 20261.301.301.261.301.30-7
Feb 10, 20261.261.301.261.301.30-5
Feb 9, 20261.311.321.301.301.30-3,092
Feb 6, 20261.301.301.301.301.302.36%-
Feb 5, 20261.311.311.241.271.27-6.62%44,420
Feb 4, 20261.331.391.331.361.36-291
Feb 3, 20261.351.391.321.361.363.82%3,214
Feb 2, 20261.371.371.261.311.31-2.24%6,152
Jan 30, 20261.231.341.231.341.346.35%107
Jan 29, 20261.291.291.221.261.26-5.97%4,986
Jan 28, 20261.301.341.301.341.34-347
Jan 27, 20261.401.401.301.341.34-1.47%16
Jan 26, 20261.351.361.351.361.363.82%2,002
Jan 23, 20261.271.311.271.311.31-1.50%31
Jan 22, 20261.351.351.331.331.332.31%547
Jan 21, 20261.301.331.221.301.30-3.70%6,766
Jan 20, 20261.311.361.311.351.356.30%1,000
Jan 19, 20261.341.341.271.271.27-5.22%3,802
Jan 16, 20261.261.341.261.341.343.88%240
Jan 15, 20261.321.331.291.291.29-3.01%2,015
Jan 14, 20261.331.331.331.331.33-1.48%4
Jan 13, 20261.391.391.311.351.353.85%1,552
Jan 12, 20261.161.341.161.301.3011.11%2,013
Jan 9, 20261.201.201.141.171.17-11
Jan 8, 20261.151.171.151.171.17-0.85%833
Jan 7, 20261.161.181.161.181.182.61%25,003
Jan 6, 20261.121.151.121.151.15-1.71%120
Jan 5, 20261.151.171.131.171.170.86%14,326
Jan 2, 20261.141.231.101.161.167.41%28,692
Dec 30, 20251.111.111.061.081.08-3.57%6,089
Dec 29, 20251.121.121.121.121.121.82%3
Dec 23, 20251.061.101.061.101.100.92%43
Dec 22, 20251.071.091.071.091.09-0.91%704
Dec 19, 20251.081.111.061.101.10-0.90%2,882
Dec 18, 20251.061.161.051.111.118.82%12,019
Dec 17, 20251.011.050.941.021.02-1.92%15,349
Dec 16, 20251.061.061.041.041.040.97%428
Dec 15, 20251.081.081.011.031.03-7.21%1,052
Dec 12, 20251.051.121.051.111.11-0.89%3,255
Dec 11, 20251.081.171.081.121.125.66%10,014
Dec 10, 20251.061.061.061.061.06-33
Dec 9, 20251.061.061.061.061.060.95%3,000
Dec 8, 20251.021.051.021.051.05-1.87%1,000
Dec 5, 20251.071.071.071.071.07-3
Dec 4, 20251.071.071.071.071.07-4
Dec 3, 20251.071.071.071.071.072.88%2,013
Dec 2, 20251.031.041.031.041.04-0.95%425
Dec 1, 20251.111.111.001.051.05-2.78%4,817