Intershop Holding AG (SWX:ISN)
Switzerland
· Delayed Price · Currency is CHF 170.20
-2.60 (-1.50%)
Mar 9, 2026, 5:31 PM CET
Intershop Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 172.20 | 172.40 | 168.20 | 169.60 | - | -1.85% | 2,831 |
| Mar 6, 2026 | 172.00 | 173.80 | 169.80 | 172.80 | 172.80 | 0.12% | 8,082 |
| Mar 5, 2026 | 173.20 | 174.00 | 171.60 | 172.60 | 172.60 | 0.23% | 3,491 |
| Mar 4, 2026 | 171.40 | 173.20 | 168.80 | 172.20 | 172.20 | 0.82% | 3,292 |
| Mar 3, 2026 | 170.40 | 170.80 | 168.00 | 170.80 | 170.80 | -0.23% | 4,741 |
| Mar 2, 2026 | 171.20 | 172.80 | 167.80 | 171.20 | 171.20 | 0.35% | 5,649 |
| Feb 27, 2026 | 169.00 | 171.40 | 169.00 | 170.60 | 170.60 | 0.59% | 7,547 |
| Feb 26, 2026 | 170.40 | 171.40 | 168.00 | 169.60 | 169.60 | -0.24% | 5,373 |
| Feb 25, 2026 | 173.20 | 173.20 | 170.00 | 170.00 | 170.00 | -2.19% | 4,730 |
| Feb 24, 2026 | 171.80 | 175.20 | 171.40 | 173.80 | 173.80 | 1.05% | 14,134 |
| Feb 23, 2026 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | -1.15% | 2,143 |
| Feb 20, 2026 | 173.00 | 174.00 | 171.60 | 174.00 | 174.00 | 0.35% | 4,794 |
| Feb 19, 2026 | 175.00 | 175.00 | 173.00 | 173.40 | 173.40 | -0.34% | 5,891 |
| Feb 18, 2026 | 174.20 | 174.60 | 172.60 | 174.00 | 174.00 | -0.46% | 2,232 |
| Feb 17, 2026 | 170.00 | 174.80 | 169.80 | 174.80 | 174.80 | 2.34% | 3,680 |
| Feb 16, 2026 | 170.00 | 171.20 | 169.40 | 170.80 | 170.80 | 0.95% | 2,674 |
| Feb 13, 2026 | 168.20 | 170.80 | 165.40 | 169.20 | 169.20 | 0.24% | 4,060 |
| Feb 12, 2026 | 168.00 | 169.20 | 166.40 | 168.80 | 168.80 | 0.36% | 2,592 |
| Feb 11, 2026 | 169.20 | 169.40 | 167.40 | 168.20 | 168.20 | -0.94% | 1,691 |
| Feb 10, 2026 | 168.20 | 169.80 | 166.20 | 169.80 | 169.80 | 0.59% | 2,937 |
| Feb 9, 2026 | 168.20 | 168.80 | 166.60 | 168.80 | 168.80 | 0.72% | 3,344 |
| Feb 6, 2026 | 166.60 | 169.40 | 166.40 | 167.60 | 167.60 | 1.09% | 2,994 |
| Feb 5, 2026 | 166.00 | 167.20 | 164.20 | 165.80 | 165.80 | -0.48% | 3,062 |
| Feb 4, 2026 | 164.60 | 166.60 | 163.20 | 166.60 | 166.60 | 0.85% | 4,689 |
| Feb 3, 2026 | 166.40 | 166.80 | 164.60 | 165.20 | 165.20 | -0.84% | 2,702 |
| Feb 2, 2026 | 168.00 | 168.00 | 165.60 | 166.60 | 166.60 | -0.48% | 3,214 |
| Jan 30, 2026 | 169.40 | 170.40 | 167.40 | 167.40 | 167.40 | -1.53% | 5,113 |
| Jan 29, 2026 | 166.80 | 170.00 | 166.60 | 170.00 | 170.00 | 2.29% | 8,263 |
| Jan 28, 2026 | 169.00 | 169.00 | 164.80 | 166.20 | 166.20 | -2.00% | 7,002 |
| Jan 27, 2026 | 169.80 | 170.80 | 168.00 | 169.60 | 169.60 | 0.24% | 5,366 |
| Jan 26, 2026 | 168.80 | 169.20 | 167.40 | 169.20 | 169.20 | 0.24% | 2,241 |
| Jan 23, 2026 | 169.20 | 169.20 | 167.20 | 168.80 | 168.80 | - | 2,664 |
| Jan 22, 2026 | 167.00 | 169.60 | 167.00 | 168.80 | 168.80 | 1.69% | 4,998 |
| Jan 21, 2026 | 165.80 | 166.20 | 164.00 | 166.00 | 166.00 | 0.24% | 2,440 |
| Jan 20, 2026 | 166.80 | 166.80 | 163.80 | 165.60 | 165.60 | -0.72% | 2,711 |
| Jan 19, 2026 | 168.00 | 168.00 | 165.40 | 166.80 | 166.80 | -0.36% | 3,415 |
| Jan 16, 2026 | 169.60 | 169.60 | 166.80 | 167.40 | 167.40 | 0.24% | 2,679 |
| Jan 15, 2026 | 164.60 | 168.60 | 163.60 | 167.00 | 167.00 | 1.71% | 4,073 |
| Jan 14, 2026 | 162.00 | 164.20 | 161.80 | 164.20 | 164.20 | 1.73% | 2,958 |
| Jan 13, 2026 | 164.80 | 164.80 | 160.20 | 161.40 | 161.40 | -2.42% | 4,972 |
| Jan 12, 2026 | 166.40 | 166.40 | 164.80 | 165.40 | 165.40 | -1.08% | 1,341 |
| Jan 9, 2026 | 168.40 | 168.40 | 164.40 | 167.20 | 167.20 | -0.36% | 2,553 |
| Jan 8, 2026 | 165.60 | 167.80 | 165.60 | 167.80 | 167.80 | 0.96% | 2,605 |
| Jan 7, 2026 | 164.00 | 166.20 | 163.40 | 166.20 | 166.20 | 1.59% | 3,321 |
| Jan 6, 2026 | 163.20 | 163.60 | 161.20 | 163.60 | 163.60 | 0.62% | 2,767 |
| Jan 5, 2026 | 165.00 | 165.20 | 161.60 | 162.60 | 162.60 | -1.09% | 5,859 |
| Dec 30, 2025 | 164.00 | 164.60 | 163.40 | 164.40 | 164.40 | 0.61% | 2,269 |
| Dec 29, 2025 | 164.60 | 164.60 | 162.00 | 163.40 | 163.40 | -0.37% | 1,261 |
| Dec 23, 2025 | 165.40 | 165.40 | 163.00 | 164.00 | 164.00 | -0.73% | 2,070 |
| Dec 22, 2025 | 164.80 | 165.60 | 163.80 | 165.20 | 165.20 | -0.12% | 2,629 |
| Dec 19, 2025 | 165.40 | 165.40 | 163.40 | 165.40 | 165.40 | 0.24% | 6,581 |
| Dec 18, 2025 | 161.60 | 165.00 | 161.60 | 165.00 | 165.00 | 1.85% | 5,536 |
| Dec 17, 2025 | 161.40 | 162.60 | 160.80 | 162.00 | 162.00 | 0.62% | 1,538 |
| Dec 16, 2025 | 161.80 | 162.60 | 160.00 | 161.00 | 161.00 | -0.25% | 2,336 |
| Dec 15, 2025 | 161.00 | 161.60 | 160.20 | 161.40 | 161.40 | 0.75% | 2,211 |
| Dec 12, 2025 | 159.80 | 161.00 | 159.20 | 160.20 | 160.20 | 0.63% | 2,224 |
| Dec 11, 2025 | 159.80 | 160.00 | 157.60 | 159.20 | 159.20 | - | 3,830 |
| Dec 10, 2025 | 160.40 | 160.60 | 159.20 | 159.20 | 159.20 | -1.12% | 2,941 |
| Dec 9, 2025 | 160.40 | 161.60 | 160.00 | 161.00 | 161.00 | 0.25% | 2,829 |
| Dec 8, 2025 | 161.00 | 161.20 | 160.00 | 160.60 | 160.60 | 0.12% | 2,831 |
| 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 |