Amundi EURO STOXX 50 Daily (-1x) Inverse UCITS ETF (EPA:BSX)
France · Delayed Price · Currency is EUR 8.18
+0.22 (2.79%)
Aug 1, 2025, 5:29 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.06 | 8.20 | 8.06 | 8.19 | 8.19 | 2.89% | 84,925 |
| Jul 31, 2025 | 7.93 | 7.96 | 7.93 | 7.96 | 7.96 | 1.40% | 18,990 |
| Jul 30, 2025 | 7.88 | 7.88 | 7.84 | 7.85 | 7.85 | -0.38% | 12,282 |
| Jul 29, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.76% | 954 |
| Jul 28, 2025 | 7.90 | 7.94 | 7.90 | 7.94 | 7.94 | 0.38% | 6,159 |
| Jul 25, 2025 | 7.95 | 7.95 | 7.91 | 7.91 | 7.91 | 0.13% | 33,325 |
| Jul 24, 2025 | 7.88 | 7.92 | 7.88 | 7.90 | 7.90 | -0.25% | 5,861 |
| Jul 23, 2025 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | -1.12% | 27,254 |
| Jul 22, 2025 | 8.00 | 8.03 | 8.00 | 8.01 | 8.01 | 1.01% | 25,290 |
| Jul 21, 2025 | 7.93 | 7.94 | 7.93 | 7.93 | 7.93 | 0.25% | 24,099 |
| Jul 18, 2025 | 7.86 | 7.91 | 7.86 | 7.91 | 7.91 | 0.38% | 5,839 |
| Jul 17, 2025 | 7.93 | 7.93 | 7.88 | 7.88 | 7.88 | -1.13% | 3,475 |
| Jul 16, 2025 | 7.94 | 7.97 | 7.92 | 7.97 | 7.97 | 0.76% | 48,416 |
| Jul 15, 2025 | 7.86 | 7.91 | 7.86 | 7.91 | 7.91 | 0.25% | 39,639 |
| Jul 14, 2025 | 7.94 | 7.94 | 7.89 | 7.89 | 7.89 | 0.13% | 13,299 |
| Jul 11, 2025 | 7.87 | 7.88 | 7.87 | 7.88 | 7.88 | 1.29% | 18,506 |
| Jul 10, 2025 | 7.76 | 7.78 | 7.76 | 7.78 | 7.78 | - | 8,226 |
| Jul 9, 2025 | 7.82 | 7.82 | 7.78 | 7.78 | 7.78 | -1.39% | 39,110 |
| Jul 8, 2025 | 7.90 | 7.90 | 7.89 | 7.89 | 7.89 | -0.50% | 1,628 |
| Jul 7, 2025 | 7.94 | 7.94 | 7.93 | 7.93 | 7.93 | -1.00% | 154 |
| Jul 4, 2025 | 7.97 | 8.02 | 7.97 | 8.01 | 8.01 | 1.01% | 16,074 |
| Jul 3, 2025 | 7.94 | 7.94 | 7.93 | 7.93 | 7.93 | -0.50% | 4,610 |
| Jul 2, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.50% | 4,127 |
| Jul 1, 2025 | 8.02 | 8.03 | 8.01 | 8.01 | 8.01 | 0.38% | 30,419 |
| Jun 30, 2025 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 0.25% | 11,808 |
| Jun 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.36% | 1,149 |
| Jun 26, 2025 | 8.06 | 8.07 | 8.05 | 8.07 | 8.07 | 0.25% | 44,961 |
| Jun 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.75% | 1,701 |
| Jun 24, 2025 | 7.96 | 7.99 | 7.96 | 7.99 | 7.99 | -1.36% | 16,676 |
| Jun 23, 2025 | 8.10 | 8.14 | 8.10 | 8.10 | 8.10 | - | 30,497 |
| Jun 20, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | -0.49% | 2,607 |
| Jun 19, 2025 | 8.10 | 8.14 | 8.10 | 8.14 | 8.14 | 1.37% | 24,500 |
| Jun 18, 2025 | 8.00 | 8.05 | 8.00 | 8.03 | 8.03 | 0.37% | 7,000 |
| Jun 17, 2025 | 7.99 | 8.03 | 7.99 | 8.00 | 8.00 | 0.88% | 12,135 |
| Jun 16, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.88% | 16,236 |
| Jun 13, 2025 | 8.01 | 8.02 | 7.98 | 8.00 | 8.00 | 1.39% | 104,707 |
| Jun 12, 2025 | 7.91 | 7.93 | 7.88 | 7.89 | 7.89 | 0.64% | 36,828 |
| Jun 11, 2025 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | 0.51% | 41,745 |
| Jun 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 2,196 |
| Jun 9, 2025 | 7.81 | 7.82 | 7.80 | 7.80 | 7.80 | - | 10,299 |
| Jun 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.26% | 19,551 |
| Jun 5, 2025 | 7.81 | 7.84 | 7.80 | 7.82 | 7.82 | - | 150,352 |
| Jun 4, 2025 | 7.83 | 7.83 | 7.82 | 7.82 | 7.82 | -0.64% | 32,180 |
| Jun 3, 2025 | 7.94 | 7.94 | 7.87 | 7.87 | 7.87 | -0.25% | 26,902 |
| Jun 2, 2025 | 7.90 | 7.90 | 7.89 | 7.89 | 7.89 | 0.13% | 8,386 |
| May 30, 2025 | 7.85 | 7.88 | 7.84 | 7.88 | 7.88 | 0.25% | 100,818 |
| May 29, 2025 | 7.78 | 7.86 | 7.78 | 7.86 | 7.86 | 0.13% | 52,141 |
| May 28, 2025 | 7.79 | 7.85 | 7.79 | 7.85 | 7.85 | 0.77% | 2,428 |
| May 27, 2025 | 7.83 | 7.83 | 7.79 | 7.79 | 7.79 | -0.51% | 71,704 |
| May 26, 2025 | 7.81 | 7.84 | 7.81 | 7.83 | 7.83 | -1.39% | 77,264 |