ABO-Group Environment NV (EBR:ABO)
Belgium · Delayed Price · Currency is EUR 6.20
0.00 (0.00%)
Aug 8, 2025, 5:29 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 151 |
| Aug 7, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 537 |
| Aug 6, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 913 |
| Aug 5, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 1,047 |
| Aug 4, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 3,063 |
| Aug 1, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 927 |
| Jul 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 13 |
| Jul 29, 2025 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 0.80% | 1,247 |
| Jul 28, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 1,030 |
| Jul 25, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 425 |
| Jul 24, 2025 | 6.35 | 6.40 | 6.25 | 6.25 | 6.25 | - | 1,111 |
| Jul 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | 100 |
| Jul 22, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | 0.79% | 2,659 |
| Jul 21, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 299 |
| Jul 18, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 261 |
| Jul 17, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 2,700 |
| Jul 16, 2025 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 2,548 |
| Jul 15, 2025 | 6.25 | 6.35 | 6.05 | 6.35 | 6.35 | 4.96% | 4,543 |
| Jul 14, 2025 | 6.20 | 6.25 | 6.05 | 6.05 | 6.05 | - | 353 |
| Jul 11, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 48 |
| Jul 10, 2025 | 6.10 | 6.30 | 6.05 | 6.05 | 6.05 | -1.63% | 3,149 |
| Jul 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 2 |
| Jul 8, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 1,800 |
| Jul 7, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 1,344 |
| Jul 4, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 630 |
| Jul 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 504 |
| Jul 2, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 2.52% | 171 |
| Jul 1, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 485 |
| Jun 30, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 750 |
| Jun 27, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | 1,974 |
| Jun 26, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 418 |
| Jun 25, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 1,301 |
| Jun 24, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - | 1,337 |
| Jun 23, 2025 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | -1.61% | 506 |
| Jun 20, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - | 3,000 |
| Jun 19, 2025 | 6.10 | 6.20 | 6.00 | 6.20 | 6.20 | 2.48% | 3,101 |
| Jun 18, 2025 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 1,191 |
| Jun 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 1,188 |
| Jun 16, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 2,118 |
| Jun 13, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -0.81% | 761 |
| Jun 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 3,136 |
| Jun 11, 2025 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -1.61% | 5,621 |
| Jun 10, 2025 | 5.80 | 6.25 | 5.80 | 6.20 | 6.20 | 7.83% | 7,742 |
| Jun 9, 2025 | 5.80 | 5.90 | 5.70 | 5.75 | 5.75 | -0.86% | 4,153 |
| Jun 6, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 3,362 |
| Jun 5, 2025 | 6.05 | 6.05 | 5.65 | 5.65 | 5.65 | -6.61% | 6,805 |
| Jun 4, 2025 | 6.10 | 6.10 | 5.90 | 6.05 | 6.05 | -0.82% | 2,447 |
| Jun 3, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 9,101 |
| Jun 2, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | - | 10,081 |