Intershop Holding AG (SWX:ISN)
Switzerland
· Delayed Price · Currency is CHF 169.60
+0.80 (0.47%)
Apr 28, 2026, 5:30 PM CET
Intershop Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.00 | 170.20 | 167.80 | 169.60 | 169.60 | 0.47% | 9,888 |
| Apr 27, 2026 | 170.00 | 170.00 | 167.60 | 168.80 | 168.80 | -1.17% | 11,569 |
| Apr 24, 2026 | 171.80 | 172.00 | 170.20 | 170.80 | 170.80 | -0.58% | 8,630 |
| Apr 23, 2026 | 170.60 | 171.80 | 170.00 | 171.80 | 171.80 | 0.47% | 4,090 |
| Apr 22, 2026 | 171.20 | 172.40 | 170.60 | 171.00 | 171.00 | 0.35% | 5,420 |
| Apr 21, 2026 | 170.00 | 171.40 | 169.20 | 170.40 | 170.40 | -0.23% | 3,405 |
| Apr 20, 2026 | 169.60 | 170.80 | 169.40 | 170.80 | 170.80 | 0.23% | 4,461 |
| Apr 17, 2026 | 170.00 | 170.40 | 168.20 | 170.40 | 170.40 | 0.24% | 11,561 |
| Apr 16, 2026 | 168.60 | 170.00 | 167.60 | 170.00 | 170.00 | 0.35% | 4,864 |
| Apr 15, 2026 | 171.80 | 171.80 | 168.80 | 169.40 | 169.40 | -1.05% | 4,960 |
| Apr 14, 2026 | 171.60 | 171.80 | 170.00 | 171.20 | 171.20 | 0.12% | 6,887 |
| Apr 13, 2026 | 170.20 | 172.60 | 170.20 | 171.00 | 171.00 | 0.47% | 8,132 |
| Apr 10, 2026 | 168.60 | 170.60 | 168.20 | 170.20 | 170.20 | 1.55% | 7,048 |
| Apr 9, 2026 | 167.00 | 167.80 | 166.40 | 167.60 | 167.60 | 0.48% | 8,552 |
| Apr 8, 2026 | 169.40 | 169.40 | 164.20 | 166.80 | 166.80 | 0.24% | 6,111 |
| Apr 7, 2026 | 166.40 | 168.20 | 166.40 | 166.40 | 166.40 | -0.24% | 5,040 |
| Apr 2, 2026 | 166.20 | 167.00 | 164.40 | 166.80 | 166.80 | -2.68% | 5,636 |
| Apr 1, 2026 | 170.00 | 171.40 | 169.00 | 171.40 | 165.40 | 1.78% | 9,853 |
| Mar 31, 2026 | 167.80 | 168.80 | 164.20 | 168.40 | 162.51 | 0.48% | 8,700 |
| Mar 30, 2026 | 167.00 | 168.60 | 166.20 | 167.60 | 161.73 | - | 5,097 |
| Mar 27, 2026 | 168.60 | 168.80 | 167.20 | 167.60 | 161.73 | -0.95% | 8,371 |
| Mar 26, 2026 | 169.80 | 169.80 | 167.00 | 169.20 | 163.28 | -0.82% | 9,084 |
| Mar 25, 2026 | 170.00 | 171.60 | 169.40 | 170.60 | 164.63 | 0.35% | 6,679 |
| Mar 24, 2026 | 167.80 | 170.00 | 167.00 | 170.00 | 164.05 | 2.04% | 11,171 |
| Mar 23, 2026 | 166.60 | 169.00 | 164.20 | 166.60 | 160.77 | -0.48% | 8,945 |
| Mar 20, 2026 | 164.00 | 167.40 | 163.60 | 167.40 | 161.54 | 2.20% | 20,700 |
| Mar 19, 2026 | 166.00 | 166.00 | 163.80 | 163.80 | 158.07 | -0.85% | 7,565 |
| Mar 18, 2026 | 166.60 | 167.00 | 164.80 | 165.20 | 159.42 | -0.36% | 4,779 |
| Mar 17, 2026 | 165.40 | 166.80 | 165.20 | 165.80 | 160.00 | -0.24% | 5,013 |
| Mar 16, 2026 | 166.00 | 166.40 | 164.80 | 166.20 | 160.38 | 0.61% | 2,827 |
| Mar 13, 2026 | 166.00 | 166.40 | 164.60 | 165.20 | 159.42 | - | 3,736 |
| Mar 12, 2026 | 164.20 | 165.40 | 163.80 | 165.20 | 159.42 | 0.12% | 9,073 |
| Mar 11, 2026 | 168.60 | 168.60 | 161.20 | 165.00 | 159.22 | -1.79% | 7,641 |
| Mar 10, 2026 | 172.40 | 172.40 | 167.20 | 168.00 | 162.12 | -1.29% | 8,129 |
| Mar 9, 2026 | 172.20 | 172.40 | 168.20 | 170.20 | 164.24 | -1.50% | 6,445 |
| Mar 6, 2026 | 172.00 | 173.80 | 169.80 | 172.80 | 166.75 | 0.12% | 8,082 |
| Mar 5, 2026 | 173.20 | 174.00 | 171.60 | 172.60 | 166.56 | 0.23% | 3,491 |
| Mar 4, 2026 | 171.40 | 173.20 | 168.80 | 172.20 | 166.17 | 0.82% | 3,292 |
| Mar 3, 2026 | 170.40 | 170.80 | 168.00 | 170.80 | 164.82 | -0.23% | 4,741 |
| Mar 2, 2026 | 171.20 | 172.80 | 167.80 | 171.20 | 165.21 | 0.35% | 5,649 |
| Feb 27, 2026 | 169.00 | 171.40 | 169.00 | 170.60 | 164.63 | 0.59% | 7,547 |
| Feb 26, 2026 | 170.40 | 171.40 | 168.00 | 169.60 | 163.66 | -0.24% | 5,373 |
| Feb 25, 2026 | 173.20 | 173.20 | 170.00 | 170.00 | 164.05 | -2.19% | 4,730 |
| Feb 24, 2026 | 171.80 | 175.20 | 171.40 | 173.80 | 167.72 | 1.05% | 14,134 |
| Feb 23, 2026 | 174.00 | 174.00 | 171.00 | 172.00 | 165.98 | -1.15% | 2,143 |
| Feb 20, 2026 | 173.00 | 174.00 | 171.60 | 174.00 | 167.91 | 0.35% | 4,794 |
| Feb 19, 2026 | 175.00 | 175.00 | 173.00 | 173.40 | 167.33 | -0.34% | 5,891 |
| Feb 18, 2026 | 174.20 | 174.60 | 172.60 | 174.00 | 167.91 | -0.46% | 2,232 |
| Feb 17, 2026 | 170.00 | 174.80 | 169.80 | 174.80 | 168.68 | 2.34% | 3,680 |
| Feb 16, 2026 | 170.00 | 171.20 | 169.40 | 170.80 | 164.82 | 0.95% | 2,674 |
| Feb 13, 2026 | 168.20 | 170.80 | 165.40 | 169.20 | 163.28 | 0.24% | 4,060 |
| Feb 12, 2026 | 168.00 | 169.20 | 166.40 | 168.80 | 162.89 | 0.36% | 2,592 |
| Feb 11, 2026 | 169.20 | 169.40 | 167.40 | 168.20 | 162.31 | -0.94% | 1,691 |
| Feb 10, 2026 | 168.20 | 169.80 | 166.20 | 169.80 | 163.86 | 0.59% | 2,937 |
| Feb 9, 2026 | 168.20 | 168.80 | 166.60 | 168.80 | 162.89 | 0.72% | 3,344 |
| Feb 6, 2026 | 166.60 | 169.40 | 166.40 | 167.60 | 161.73 | 1.09% | 2,994 |
| Feb 5, 2026 | 166.00 | 167.20 | 164.20 | 165.80 | 160.00 | -0.48% | 3,062 |
| Feb 4, 2026 | 164.60 | 166.60 | 163.20 | 166.60 | 160.77 | 0.85% | 4,689 |
| Feb 3, 2026 | 166.40 | 166.80 | 164.60 | 165.20 | 159.42 | -0.84% | 2,702 |
| Feb 2, 2026 | 168.00 | 168.00 | 165.60 | 166.60 | 160.77 | -0.48% | 3,214 |
| Jan 30, 2026 | 169.40 | 170.40 | 167.40 | 167.40 | 161.54 | -1.53% | 5,113 |
| Jan 29, 2026 | 166.80 | 170.00 | 166.60 | 170.00 | 164.05 | 2.29% | 8,263 |
| Jan 28, 2026 | 169.00 | 169.00 | 164.80 | 166.20 | 160.38 | -2.00% | 7,002 |
| Jan 27, 2026 | 169.80 | 170.80 | 168.00 | 169.60 | 163.66 | 0.24% | 5,366 |
| Jan 26, 2026 | 168.80 | 169.20 | 167.40 | 169.20 | 163.28 | 0.24% | 2,241 |
| Jan 23, 2026 | 169.20 | 169.20 | 167.20 | 168.80 | 162.89 | - | 2,664 |
| Jan 22, 2026 | 167.00 | 169.60 | 167.00 | 168.80 | 162.89 | 1.69% | 4,998 |
| Jan 21, 2026 | 165.80 | 166.20 | 164.00 | 166.00 | 160.19 | 0.24% | 2,440 |
| Jan 20, 2026 | 166.80 | 166.80 | 163.80 | 165.60 | 159.80 | -0.72% | 2,711 |
| Jan 19, 2026 | 168.00 | 168.00 | 165.40 | 166.80 | 160.96 | -0.36% | 3,415 |
| Jan 16, 2026 | 169.60 | 169.60 | 166.80 | 167.40 | 161.54 | 0.24% | 2,679 |
| Jan 15, 2026 | 164.60 | 168.60 | 163.60 | 167.00 | 161.15 | 1.71% | 4,073 |
| Jan 14, 2026 | 162.00 | 164.20 | 161.80 | 164.20 | 158.45 | 1.73% | 2,958 |
| Jan 13, 2026 | 164.80 | 164.80 | 160.20 | 161.40 | 155.75 | -2.42% | 4,972 |
| Jan 12, 2026 | 166.40 | 166.40 | 164.80 | 165.40 | 159.61 | -1.08% | 1,341 |
| Jan 9, 2026 | 168.40 | 168.40 | 164.40 | 167.20 | 161.35 | -0.36% | 2,553 |
| Jan 8, 2026 | 165.60 | 167.80 | 165.60 | 167.80 | 161.93 | 0.96% | 2,605 |
| Jan 7, 2026 | 164.00 | 166.20 | 163.40 | 166.20 | 160.38 | 1.59% | 3,321 |
| Jan 6, 2026 | 163.20 | 163.60 | 161.20 | 163.60 | 157.87 | 0.62% | 2,767 |
| Jan 5, 2026 | 165.00 | 165.20 | 161.60 | 162.60 | 156.91 | -1.09% | 5,859 |
| Dec 30, 2025 | 164.00 | 164.60 | 163.40 | 164.40 | 158.65 | 0.61% | 2,269 |
| Dec 29, 2025 | 164.60 | 164.60 | 162.00 | 163.40 | 157.68 | -0.37% | 1,261 |
| Dec 23, 2025 | 165.40 | 165.40 | 163.00 | 164.00 | 158.26 | -0.73% | 2,070 |
| Dec 22, 2025 | 164.80 | 165.60 | 163.80 | 165.20 | 159.42 | -0.12% | 2,629 |
| Dec 19, 2025 | 165.40 | 165.40 | 163.40 | 165.40 | 159.61 | 0.24% | 6,581 |
| Dec 18, 2025 | 161.60 | 165.00 | 161.60 | 165.00 | 159.22 | 1.85% | 5,536 |
| Dec 17, 2025 | 161.40 | 162.60 | 160.80 | 162.00 | 156.33 | 0.62% | 1,538 |
| Dec 16, 2025 | 161.80 | 162.60 | 160.00 | 161.00 | 155.36 | -0.25% | 2,336 |
| Dec 15, 2025 | 161.00 | 161.60 | 160.20 | 161.40 | 155.75 | 0.75% | 2,211 |
| Dec 12, 2025 | 159.80 | 161.00 | 159.20 | 160.20 | 154.59 | 0.63% | 2,224 |
| Dec 11, 2025 | 159.80 | 160.00 | 157.60 | 159.20 | 153.63 | - | 3,830 |
| Dec 10, 2025 | 160.40 | 160.60 | 159.20 | 159.20 | 153.63 | -1.12% | 2,941 |
| Dec 9, 2025 | 160.40 | 161.60 | 160.00 | 161.00 | 155.36 | 0.25% | 2,829 |
| Dec 8, 2025 | 161.00 | 161.20 | 160.00 | 160.60 | 154.98 | 0.12% | 2,831 |
| Dec 5, 2025 | 160.40 | 160.60 | 158.80 | 160.40 | 154.79 | - | 3,216 |
| Dec 4, 2025 | 160.40 | 161.80 | 160.40 | 160.40 | 154.79 | -0.37% | 6,410 |
| Dec 3, 2025 | 162.40 | 162.40 | 160.60 | 161.00 | 155.36 | -0.49% | 6,238 |
| Dec 2, 2025 | 161.20 | 163.00 | 160.00 | 161.80 | 156.14 | - | 5,426 |
| Dec 1, 2025 | 159.20 | 161.80 | 159.20 | 161.80 | 156.14 | 1.13% | 4,590 |
| Nov 28, 2025 | 159.20 | 160.00 | 158.60 | 160.00 | 154.40 | 0.13% | 3,341 |