Incyte Corporation (BIT:1INCY)
Italy · Delayed Price · Currency is EUR 73.02
+1.02 (1.42%)
At close: Sep 19, 2025
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 74.82 | 74.82 | 74.82 | 73.02 | 73.02 | 1.42% | 4 |
| Sep 18, 2025 | 72.50 | 72.50 | 72.50 | 72.00 | 72.00 | -0.03% | 40 |
| Sep 17, 2025 | 71.54 | 71.54 | 71.54 | 72.02 | 72.02 | 2.01% | 3 |
| Sep 16, 2025 | 73.32 | 73.32 | 73.32 | 70.60 | 70.60 | -0.31% | 1 |
| Sep 15, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -1.39% | - |
| Sep 12, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -2.58% | - |
| Sep 11, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 1.29% | - |
| Sep 10, 2025 | 73.16 | 73.16 | 73.16 | 72.78 | 72.78 | -0.68% | 5 |
| Sep 9, 2025 | 75.60 | 75.60 | 75.60 | 73.28 | 73.28 | -0.54% | 5 |
| Sep 8, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.68% | - |
| Sep 5, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | -1.03% | - |
| Sep 4, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -0.48% | - |
| Sep 3, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.19% | - |
| Sep 2, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 3.49% | - |
| Sep 1, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - | - |
| Aug 29, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.50% | - |
| Aug 28, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -1.29% | - |
| Aug 27, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 1.11% | - |
| Aug 26, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -1.53% | - |
| Aug 25, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 0.05% | - |
| Aug 22, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -1.77% | - |
| Aug 21, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 1.00% | - |
| Aug 20, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 1.32% | - |
| Aug 19, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -0.87% | - |
| Aug 18, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.60% | - |
| Aug 14, 2025 | 73.26 | 73.26 | 73.26 | 73.94 | 73.94 | 2.24% | 40 |
| Aug 13, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 4.18% | - |
| Aug 12, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 1.61% | - |
| Aug 11, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 1.73% | - |
| Aug 8, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 1.45% | - |
| Aug 7, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.06% | - |
| Aug 6, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -1.46% | - |
| Aug 5, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 1.57% | - |
| Aug 4, 2025 | 65.14 | 65.14 | 65.14 | 66.10 | 66.10 | 2.35% | 2 |
| Aug 1, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -3.35% | - |
| Jul 31, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -1.21% | - |
| Jul 30, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 2.92% | - |
| Jul 29, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 9.35% | - |
| Jul 28, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.40% | - |
| Jul 25, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.07% | - |
| Jul 24, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.30% | - |
| Jul 23, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 3.02% | - |
| Jul 22, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.62% | - |
| Jul 21, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -1.73% | - |
| Jul 18, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | -1.37% | - |
| Jul 17, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.67% | - |
| Jul 16, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -0.57% | - |
| Jul 15, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 0.31% | - |
| Jul 14, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | 0.27% | - |
| Jul 11, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -1.64% | - |