INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.330 | 1.390 | 1.330 | 1.360 | 1.360 | 291 |
| 2026-02-03 | 1.350 | 1.390 | 1.320 | 1.360 | 1.360 | 3,214 |
| 2026-02-02 | 1.370 | 1.370 | 1.260 | 1.310 | 1.310 | 6,152 |
| 2026-01-30 | 1.230 | 1.340 | 1.230 | 1.340 | 1.340 | 107 |
| 2026-01-29 | 1.290 | 1.290 | 1.220 | 1.260 | 1.260 | 4,986 |
| 2026-01-28 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 347 |
| 2026-01-27 | 1.400 | 1.400 | 1.300 | 1.340 | 1.340 | 16 |
| 2026-01-26 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 2,002 |
| 2026-01-23 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 31 |
| 2026-01-22 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 547 |
| 2026-01-21 | 1.300 | 1.330 | 1.220 | 1.300 | 1.300 | 6,766 |
| 2026-01-20 | 1.310 | 1.360 | 1.310 | 1.350 | 1.350 | 1,000 |
| 2026-01-19 | 1.340 | 1.340 | 1.270 | 1.270 | 1.270 | 3,802 |
| 2026-01-16 | 1.260 | 1.340 | 1.260 | 1.340 | 1.340 | 240 |
| 2026-01-15 | 1.320 | 1.330 | 1.290 | 1.290 | 1.290 | 2,015 |
| 2026-01-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4 |
| 2026-01-13 | 1.390 | 1.390 | 1.310 | 1.350 | 1.350 | 1,552 |
| 2026-01-12 | 1.160 | 1.340 | 1.160 | 1.300 | 1.300 | 2,013 |
| 2026-01-09 | 1.200 | 1.200 | 1.140 | 1.170 | 1.170 | 11 |
| 2026-01-08 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 833 |
| 2026-01-07 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 25,003 |
| 2026-01-06 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 120 |
| 2026-01-05 | 1.150 | 1.170 | 1.130 | 1.170 | 1.170 | 14,326 |
| 2026-01-02 | 1.140 | 1.230 | 1.100 | 1.160 | 1.160 | 28,692 |
| 2025-12-30 | 1.110 | 1.110 | 1.060 | 1.080 | 1.080 | 6,089 |
| 2025-12-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3 |
| 2025-12-23 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 43 |
| 2025-12-22 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 704 |
| 2025-12-19 | 1.080 | 1.110 | 1.060 | 1.100 | 1.100 | 2,882 |
| 2025-12-18 | 1.060 | 1.160 | 1.050 | 1.110 | 1.110 | 12,019 |
| 2025-12-17 | 1.010 | 1.050 | 0.940 | 1.020 | 1.020 | 15,349 |
| 2025-12-16 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 428 |
| 2025-12-15 | 1.080 | 1.080 | 1.010 | 1.030 | 1.030 | 1,052 |
| 2025-12-12 | 1.050 | 1.120 | 1.050 | 1.110 | 1.110 | 3,255 |
| 2025-12-11 | 1.080 | 1.170 | 1.080 | 1.120 | 1.120 | 10,014 |
| 2025-12-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 33 |
| 2025-12-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 3,000 |
| 2025-12-08 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 1,000 |
| 2025-12-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3 |
| 2025-12-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 4 |
| 2025-12-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,013 |
| 2025-12-02 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 425 |
| 2025-12-01 | 1.110 | 1.110 | 1.000 | 1.050 | 1.050 | 4,817 |
| 2025-11-28 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 1,932 |
| 2025-11-27 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 142 |
| 2025-11-26 | 1.100 | 1.120 | 1.070 | 1.080 | 1.080 | 8,544 |
| 2025-11-25 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 16 |
| 2025-11-24 | 1.110 | 1.150 | 1.100 | 1.100 | 1.100 | 3,021 |
| 2025-11-21 | 1.150 | 1.150 | 1.090 | 1.090 | 1.090 | 2,004 |
| 2025-11-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3 |
| 2025-11-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 6 |
| 2025-11-18 | 1.110 | 1.180 | 1.110 | 1.140 | 1.140 | 2,002 |
| 2025-11-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 3 |
| 2025-11-14 | 1.080 | 1.110 | 1.060 | 1.110 | 1.110 | 9,345 |
| 2025-11-13 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 18,254 |
| 2025-11-12 | 1.040 | 1.040 | 1.010 | 1.040 | 1.040 | 175 |
| 2025-11-11 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 2,460 |
| 2025-11-10 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 5,738 |
| 2025-11-07 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 6,251 |
| 2025-11-06 | 1.090 | 1.100 | 1.030 | 1.060 | 1.060 | 14,590 |
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.