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 |
| Sep 26, 2025 | 155.00 | 155.80 | 154.20 | 155.00 | 155.00 | 0.39% | 2,499 |
| Sep 25, 2025 | 156.20 | 156.20 | 154.20 | 154.40 | 154.40 | -1.03% | 2,648 |
| Sep 24, 2025 | 156.00 | 156.40 | 155.20 | 156.00 | 156.00 | -0.13% | 3,280 |
| Sep 23, 2025 | 156.80 | 157.40 | 156.00 | 156.20 | 156.20 | -0.38% | 5,063 |
| Sep 22, 2025 | 155.40 | 156.80 | 155.40 | 156.80 | 156.80 | 0.77% | 4,498 |
| Sep 19, 2025 | 154.00 | 155.60 | 154.00 | 155.60 | 155.60 | 0.65% | 24,714 |
| Sep 18, 2025 | 155.40 | 155.40 | 154.40 | 154.60 | 154.60 | - | 1,675 |
| Sep 17, 2025 | 154.40 | 155.00 | 153.60 | 154.60 | 154.60 | 0.52% | 3,037 |
| Sep 16, 2025 | 154.60 | 154.60 | 153.00 | 153.80 | 153.80 | -0.39% | 4,272 |
| Sep 15, 2025 | 155.00 | 155.40 | 154.20 | 154.40 | 154.40 | -0.39% | 1,701 |
| Sep 12, 2025 | 154.80 | 155.80 | 154.20 | 155.00 | 155.00 | 0.39% | 4,682 |
| Sep 11, 2025 | 154.20 | 155.20 | 153.40 | 154.40 | 154.40 | 0.39% | 3,715 |
| Sep 10, 2025 | 154.60 | 154.80 | 152.80 | 153.80 | 153.80 | -0.13% | 6,357 |
| Sep 9, 2025 | 153.60 | 154.40 | 152.60 | 154.00 | 154.00 | 0.65% | 3,992 |
| Sep 8, 2025 | 153.80 | 154.00 | 152.80 | 153.00 | 153.00 | -0.39% | 3,164 |
| Sep 5, 2025 | 153.40 | 154.80 | 153.00 | 153.60 | 153.60 | -0.26% | 7,102 |
| Sep 4, 2025 | 153.40 | 155.00 | 153.20 | 154.00 | 154.00 | 0.65% | 7,706 |
| Sep 3, 2025 | 152.40 | 153.20 | 151.80 | 153.00 | 153.00 | 0.79% | 5,888 |
| Sep 2, 2025 | 153.80 | 154.00 | 151.60 | 151.80 | 151.80 | -1.04% | 2,986 |
| Sep 1, 2025 | 154.60 | 154.60 | 153.20 | 153.40 | 153.40 | -0.52% | 1,902 |
| Aug 29, 2025 | 155.00 | 155.00 | 153.40 | 154.20 | 154.20 | - | 3,059 |
| Aug 28, 2025 | 154.00 | 154.40 | 151.60 | 154.20 | 154.20 | 0.39% | 6,545 |
| Aug 27, 2025 | 154.60 | 155.00 | 153.20 | 153.60 | 153.60 | -0.39% | 3,099 |
| Aug 26, 2025 | 153.00 | 155.20 | 152.60 | 154.20 | 154.20 | 0.78% | 7,834 |
| Aug 25, 2025 | 153.60 | 154.40 | 152.60 | 153.00 | 153.00 | -0.65% | 2,731 |
| Aug 22, 2025 | 155.40 | 155.40 | 153.00 | 154.00 | 154.00 | -0.65% | 3,339 |
| Aug 21, 2025 | 154.80 | 155.00 | 154.20 | 155.00 | 155.00 | 0.39% | 4,231 |
| Aug 20, 2025 | 151.80 | 154.80 | 151.60 | 154.40 | 154.40 | 1.71% | 5,316 |
| Aug 19, 2025 | 152.40 | 152.80 | 151.00 | 151.80 | 151.80 | -0.65% | 2,438 |
| Aug 18, 2025 | 151.00 | 152.80 | 150.40 | 152.80 | 152.80 | 1.46% | 6,414 |
| Aug 15, 2025 | 152.20 | 152.20 | 149.60 | 150.60 | 150.60 | -0.79% | 4,079 |
| Aug 14, 2025 | 151.00 | 152.40 | 150.80 | 151.80 | 151.80 | 0.66% | 10,048 |
| Aug 13, 2025 | 151.40 | 151.80 | 150.40 | 150.80 | 150.80 | -0.40% | 4,321 |
| Aug 12, 2025 | 152.20 | 152.20 | 150.60 | 151.40 | 151.40 | -0.53% | 6,442 |
| Aug 11, 2025 | 151.60 | 152.40 | 151.00 | 152.20 | 152.20 | -0.13% | 5,892 |
| Aug 8, 2025 | 152.80 | 153.00 | 151.00 | 152.40 | 152.40 | - | 8,617 |
| Aug 7, 2025 | 154.60 | 155.80 | 152.40 | 152.40 | 152.40 | -1.30% | 5,426 |
| Aug 6, 2025 | 153.20 | 154.80 | 151.20 | 154.40 | 154.40 | 0.92% | 2,692 |
| Aug 5, 2025 | 154.60 | 154.60 | 151.20 | 153.00 | 153.00 | -0.91% | 5,453 |
| Aug 4, 2025 | 150.00 | 154.40 | 150.00 | 154.40 | 154.40 | 2.52% | 5,893 |
| Jul 31, 2025 | 152.80 | 153.00 | 150.60 | 150.60 | 150.60 | -1.18% | 6,931 |
| Jul 30, 2025 | 151.80 | 152.60 | 150.60 | 152.40 | 152.40 | 0.93% | 2,425 |
| Jul 29, 2025 | 150.00 | 151.00 | 148.80 | 151.00 | 151.00 | 0.80% | 5,830 |
| Jul 28, 2025 | 149.00 | 150.00 | 148.80 | 149.80 | 149.80 | 0.54% | 7,002 |
| Jul 25, 2025 | 148.80 | 149.00 | 146.80 | 149.00 | 149.00 | 0.27% | 4,042 |
| Jul 24, 2025 | 147.60 | 148.60 | 146.00 | 148.60 | 148.60 | 0.95% | 2,973 |
| Jul 23, 2025 | 148.00 | 149.00 | 146.80 | 147.20 | 147.20 | -1.47% | 3,191 |
| Jul 22, 2025 | 146.80 | 149.40 | 145.60 | 149.40 | 149.40 | 2.33% | 7,265 |
| Jul 21, 2025 | 145.40 | 146.60 | 145.00 | 146.00 | 146.00 | 0.14% | 5,759 |
| Jul 18, 2025 | 144.60 | 145.80 | 143.60 | 145.80 | 145.80 | 0.83% | 4,875 |