INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.010 | 1.065 | 1.010 | 1.065 | 1.065 | 1,309 |
| 2026-04-30 | 1.050 | 1.110 | 1.050 | 1.080 | 1.080 | 95 |
| 2026-04-29 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 193 |
| 2026-04-28 | 1.100 | 1.125 | 1.100 | 1.125 | 1.125 | 39 |
| 2026-04-27 | 1.150 | 1.165 | 1.135 | 1.165 | 1.165 | 595 |
| 2026-04-24 | 1.150 | 1.255 | 1.150 | 1.215 | 1.215 | 1,016 |
| 2026-04-23 | 1.170 | 1.185 | 1.170 | 1.185 | 1.185 | 27 |
| 2026-04-22 | 1.150 | 1.200 | 1.125 | 1.190 | 1.190 | 6,147 |
| 2026-04-21 | 1.040 | 1.095 | 1.040 | 1.095 | 1.095 | 74 |
| 2026-04-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2026-04-17 | 1.035 | 1.050 | 1.020 | 1.035 | 1.035 | 5,417 |
| 2026-04-16 | 1.000 | 1.025 | 1.000 | 1.025 | 1.025 | 20 |
| 2026-04-15 | 1.040 | 1.050 | 1.005 | 1.040 | 1.040 | 1,537 |
| 2026-04-14 | 0.980 | 1.010 | 0.980 | 1.010 | 1.010 | 1,677 |
| 2026-04-13 | 1.015 | 1.025 | 1.015 | 1.025 | 1.025 | 112 |
| 2026-04-10 | 1.030 | 1.040 | 0.980 | 1.030 | 1.030 | 2,880 |
| 2026-04-09 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 14 |
| 2026-04-08 | 1.000 | 1.015 | 1.000 | 1.015 | 1.015 | 89 |
| 2026-04-07 | 0.980 | 1.025 | 0.980 | 1.025 | 1.025 | 304 |
| 2026-04-02 | 1.070 | 1.070 | 0.980 | 0.980 | 0.980 | 18 |
| 2026-04-01 | 1.000 | 1.090 | 1.000 | 1.020 | 1.020 | 5,223 |
| 2026-03-31 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 18 |
| 2026-03-30 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 23 |
| 2026-03-27 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 46 |
| 2026-03-26 | 1.030 | 1.030 | 0.980 | 1.010 | 1.010 | 128 |
| 2026-03-25 | 0.990 | 1.010 | 0.980 | 1.010 | 1.010 | 11,313 |
| 2026-03-24 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 2,615 |
| 2026-03-23 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 22 |
| 2026-03-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-03-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2026-03-18 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 30 |
| 2026-03-17 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 110 |
| 2026-03-16 | 1.090 | 1.090 | 1.020 | 1.040 | 1.040 | 544 |
| 2026-03-13 | 1.080 | 1.100 | 1.010 | 1.010 | 1.010 | 3,103 |
| 2026-03-12 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 2,910 |
| 2026-03-11 | 1.180 | 1.180 | 1.110 | 1.140 | 1.140 | 625 |
| 2026-03-10 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 1,590 |
| 2026-03-09 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 1,338 |
| 2026-03-06 | 1.180 | 1.180 | 1.120 | 1.160 | 1.160 | 69 |
| 2026-03-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2 |
| 2026-03-04 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 165 |
| 2026-03-03 | 1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 1,017 |
| 2026-03-02 | 1.200 | 1.200 | 1.130 | 1.160 | 1.160 | 944 |
| 2026-02-27 | 1.190 | 1.230 | 1.150 | 1.190 | 1.190 | 6,653 |
| 2026-02-26 | 1.140 | 1.160 | 1.110 | 1.160 | 1.160 | 154 |
| 2026-02-25 | 1.190 | 1.230 | 1.150 | 1.160 | 1.160 | 8,085 |
| 2026-02-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,001 |
| 2026-02-23 | 1.180 | 1.180 | 1.120 | 1.160 | 1.160 | 355 |
| 2026-02-20 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 2,201 |
| 2026-02-19 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 2,900 |
| 2026-02-18 | 1.220 | 1.260 | 1.220 | 1.240 | 1.240 | 4,766 |
| 2026-02-17 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 538 |
| 2026-02-16 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 150 |
| 2026-02-13 | 1.260 | 1.280 | 1.250 | 1.280 | 1.280 | 1,000 |
| 2026-02-12 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 1,002 |
| 2026-02-11 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 7 |
| 2026-02-10 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 5 |
| 2026-02-09 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 3,092 |
| 2026-02-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-02-05 | 1.310 | 1.310 | 1.240 | 1.270 | 1.270 | 44,420 |
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.