INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.840 | 1.945 | 1.835 | 1.835 | 1.835 | 5,883 |
| 2026-07-24 | 1.785 | 1.785 | 1.780 | 1.780 | 1.780 | 1,549 |
| 2026-07-23 | 1.860 | 1.860 | 1.800 | 1.800 | 1.800 | 17 |
| 2026-07-22 | 1.735 | 1.810 | 1.705 | 1.810 | 1.810 | 5,314 |
| 2026-07-21 | 1.980 | 1.980 | 1.795 | 1.800 | 1.800 | 6,816 |
| 2026-07-20 | 1.925 | 1.980 | 1.900 | 1.940 | 1.940 | 2,894 |
| 2026-07-17 | 1.800 | 1.885 | 1.780 | 1.885 | 1.885 | 1,137 |
| 2026-07-16 | 1.815 | 1.815 | 1.770 | 1.770 | 1.770 | 3,100 |
| 2026-07-15 | 1.850 | 1.850 | 1.625 | 1.735 | 1.735 | 28,839 |
| 2026-07-14 | 1.960 | 1.960 | 1.825 | 1.825 | 1.825 | 31,913 |
| 2026-07-13 | 1.980 | 1.980 | 1.870 | 1.920 | 1.920 | 7,278 |
| 2026-07-10 | 1.920 | 1.975 | 1.920 | 1.920 | 1.920 | 5,333 |
| 2026-07-09 | 1.880 | 1.935 | 1.845 | 1.895 | 1.895 | 6,336 |
| 2026-07-08 | 1.980 | 1.980 | 1.690 | 1.690 | 1.690 | 3,557 |
| 2026-07-07 | 1.700 | 1.960 | 1.700 | 1.795 | 1.795 | 7,626 |
| 2026-07-06 | 1.680 | 1.715 | 1.620 | 1.620 | 1.620 | 10,868 |
| 2026-07-03 | 1.580 | 1.780 | 1.580 | 1.780 | 1.780 | 2,492 |
| 2026-07-02 | 1.455 | 1.610 | 1.455 | 1.610 | 1.610 | 2,718 |
| 2026-07-01 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 0 |
| 2026-06-30 | 1.475 | 1.505 | 1.450 | 1.505 | 1.505 | 3,021 |
| 2026-06-29 | 1.555 | 1.555 | 1.485 | 1.510 | 1.510 | 1,450 |
| 2026-06-26 | 1.540 | 1.540 | 1.470 | 1.510 | 1.510 | 1,810 |
| 2026-06-25 | 1.560 | 1.560 | 1.440 | 1.440 | 1.440 | 194 |
| 2026-06-24 | 1.500 | 1.525 | 1.430 | 1.525 | 1.525 | 545 |
| 2026-06-23 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 0 |
| 2026-06-22 | 1.545 | 1.545 | 1.390 | 1.500 | 1.500 | 4,559 |
| 2026-06-19 | 1.750 | 1.750 | 1.285 | 1.660 | 1.660 | 25,002 |
| 2026-06-18 | 1.650 | 1.765 | 1.625 | 1.750 | 1.750 | 16,777 |
| 2026-06-17 | 1.500 | 1.620 | 1.500 | 1.610 | 1.610 | 7,846 |
| 2026-06-16 | 1.590 | 1.590 | 1.500 | 1.525 | 1.525 | 2,384 |
| 2026-06-15 | 1.500 | 1.700 | 1.450 | 1.500 | 1.500 | 36,565 |
| 2026-06-12 | 1.250 | 1.510 | 1.250 | 1.500 | 1.500 | 69,460 |
| 2026-06-11 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 283 |
| 2026-06-10 | 1.110 | 1.155 | 1.110 | 1.155 | 1.155 | 4,342 |
| 2026-06-09 | 1.110 | 1.110 | 1.085 | 1.085 | 1.085 | 211 |
| 2026-06-08 | 1.110 | 1.110 | 1.030 | 1.075 | 1.075 | 2,008 |
| 2026-06-05 | 1.090 | 1.090 | 1.030 | 1.065 | 1.065 | 7 |
| 2026-06-04 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 2,014 |
| 2026-06-03 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 2,467 |
| 2026-06-02 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 85 |
| 2026-06-01 | 1.060 | 1.085 | 1.060 | 1.085 | 1.085 | 20 |
| 2026-05-29 | 1.080 | 1.105 | 1.060 | 1.085 | 1.085 | 201 |
| 2026-05-28 | 1.080 | 1.095 | 1.080 | 1.095 | 1.095 | 6 |
| 2026-05-27 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 1 |
| 2026-05-26 | 1.080 | 1.095 | 1.080 | 1.095 | 1.095 | 16 |
| 2026-05-25 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 24 |
| 2026-05-22 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-05-21 | 1.060 | 1.085 | 1.050 | 1.085 | 1.085 | 225 |
| 2026-05-20 | 1.060 | 1.120 | 1.060 | 1.095 | 1.095 | 703 |
| 2026-05-19 | 1.070 | 1.080 | 1.045 | 1.070 | 1.070 | 869 |
| 2026-05-18 | 1.120 | 1.120 | 1.070 | 1.095 | 1.095 | 124 |
| 2026-05-15 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 43 |
| 2026-05-14 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 0 |
| 2026-05-13 | 1.120 | 1.140 | 1.070 | 1.105 | 1.105 | 946 |
| 2026-05-12 | 1.075 | 1.110 | 1.070 | 1.110 | 1.110 | 5,514 |
| 2026-05-11 | 1.150 | 1.150 | 1.055 | 1.055 | 1.055 | 3,660 |
| 2026-05-08 | 1.090 | 1.220 | 1.090 | 1.155 | 1.155 | 1,389 |
| 2026-05-07 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 37 |
| 2026-05-06 | 1.070 | 1.120 | 1.070 | 1.120 | 1.120 | 3,159 |
| 2026-05-05 | 1.040 | 1.075 | 1.040 | 1.075 | 1.075 | 20 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.