Amundi Euro Istoxx Climate Paris Aligned Pab (EPA:PABZ)
France · Delayed Price · Currency is EUR 78.69
-2.26 (-2.79%)
Aug 1, 2025, 5:35 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.00 | 80.00 | 78.59 | 78.69 | 78.69 | -2.85% | 3,411 |
| Jul 31, 2025 | 82.19 | 82.27 | 81.00 | 81.00 | 81.00 | -1.14% | 211 |
| Jul 30, 2025 | 81.53 | 82.05 | 81.53 | 81.93 | 81.93 | 0.24% | 497 |
| Jul 29, 2025 | 81.43 | 82.04 | 81.43 | 81.73 | 81.73 | 0.55% | 231 |
| Jul 28, 2025 | 82.37 | 82.37 | 81.28 | 81.28 | 81.28 | -0.34% | 645 |
| Jul 25, 2025 | 81.18 | 81.56 | 81.05 | 81.56 | 81.56 | 0.07% | 3,969 |
| Jul 24, 2025 | 81.83 | 82.01 | 81.50 | 81.50 | 81.50 | -0.02% | 663 |
| Jul 23, 2025 | 81.32 | 81.70 | 81.28 | 81.52 | 81.52 | 0.83% | 1,752 |
| Jul 22, 2025 | 81.13 | 81.13 | 80.79 | 80.85 | 80.85 | -0.66% | 127 |
| Jul 21, 2025 | 81.60 | 81.60 | 81.14 | 81.39 | 81.39 | -0.10% | 529 |
| Jul 18, 2025 | 81.83 | 81.96 | 81.40 | 81.47 | 81.47 | -0.22% | 1,257 |
| Jul 17, 2025 | 81.18 | 81.65 | 81.07 | 81.65 | 81.65 | 1.39% | 718 |
| Jul 16, 2025 | 80.77 | 81.05 | 80.53 | 80.53 | 80.53 | -0.85% | 4,508 |
| Jul 15, 2025 | 81.60 | 81.76 | 81.20 | 81.22 | 81.22 | -0.10% | 2,396 |
| Jul 14, 2025 | 80.89 | 81.30 | 80.89 | 81.30 | 81.30 | -0.09% | 313 |
| Jul 11, 2025 | 81.98 | 81.98 | 81.36 | 81.37 | 81.37 | -1.19% | 495 |
| Jul 10, 2025 | 82.54 | 82.57 | 82.26 | 82.35 | 82.35 | -0.01% | 293 |
| Jul 9, 2025 | 81.49 | 82.36 | 81.39 | 82.36 | 82.36 | 1.42% | 1,517 |
| Jul 8, 2025 | 81.12 | 81.25 | 80.88 | 81.21 | 81.21 | 0.47% | 562 |
| Jul 7, 2025 | 80.56 | 80.83 | 80.46 | 80.83 | 80.83 | 0.41% | 756 |
| Jul 4, 2025 | 80.76 | 80.76 | 80.28 | 80.50 | 80.50 | -0.59% | 189 |
| Jul 3, 2025 | 80.96 | 80.98 | 80.65 | 80.98 | 80.98 | 0.61% | 1,445 |
| Jul 2, 2025 | 80.89 | 80.89 | 80.17 | 80.49 | 80.49 | 0.05% | 1,836 |
| Jul 1, 2025 | 80.78 | 80.78 | 80.18 | 80.45 | 80.45 | -0.31% | 994 |
| Jun 30, 2025 | 81.05 | 81.05 | 80.68 | 80.70 | 80.70 | 0.17% | 446 |
| Jun 27, 2025 | 80.23 | 80.56 | 80.23 | 80.56 | 80.56 | 1.10% | 394 |
| Jun 26, 2025 | 80.09 | 80.09 | 79.68 | 79.68 | 79.68 | -0.52% | 100 |
| Jun 25, 2025 | 80.55 | 80.55 | 80.07 | 80.10 | 80.10 | -0.42% | 710 |
| Jun 24, 2025 | 80.77 | 80.82 | 80.29 | 80.44 | 80.44 | 1.46% | 1,101 |
| Jun 23, 2025 | 79.00 | 79.55 | 78.82 | 79.28 | 79.28 | 0.11% | 2,016 |
| Jun 20, 2025 | 79.39 | 80.02 | 79.19 | 79.19 | 79.19 | 0.47% | 3,971 |
| Jun 19, 2025 | 79.44 | 79.44 | 78.82 | 78.82 | 78.82 | -1.48% | 1,873 |
| Jun 18, 2025 | 80.31 | 80.31 | 79.82 | 80.00 | 80.00 | -0.47% | 126 |
| Jun 17, 2025 | 80.33 | 80.42 | 79.97 | 80.38 | 80.38 | -0.77% | 365 |
| Jun 16, 2025 | 80.67 | 81.00 | 80.62 | 81.00 | 81.00 | 0.81% | 1,006 |
| Jun 13, 2025 | 80.40 | 80.63 | 79.97 | 80.35 | 80.35 | -1.44% | 86 |
| Jun 12, 2025 | 81.52 | 81.52 | 81.02 | 81.52 | 81.52 | -0.59% | 470 |
| Jun 11, 2025 | 82.22 | 82.36 | 81.96 | 82.00 | 82.00 | -0.39% | 1,328 |
| Jun 10, 2025 | 82.13 | 82.32 | 81.89 | 82.32 | 82.32 | 0.17% | 136 |
| Jun 9, 2025 | 82.26 | 82.27 | 81.92 | 82.18 | 82.18 | -0.11% | 171 |
| Jun 6, 2025 | 82.10 | 82.29 | 81.97 | 82.27 | 82.27 | 0.18% | 309 |
| Jun 5, 2025 | 82.09 | 82.31 | 81.74 | 82.12 | 82.12 | 0.46% | 751 |
| Jun 4, 2025 | 81.64 | 82.10 | 81.64 | 81.74 | 81.74 | 0.58% | 202 |
| Jun 3, 2025 | 81.61 | 81.61 | 81.05 | 81.27 | 81.27 | -0.21% | 560 |
| Jun 2, 2025 | 81.40 | 81.44 | 80.90 | 81.44 | 81.44 | -0.44% | 1,686 |
| May 30, 2025 | 81.83 | 82.23 | 81.79 | 81.80 | 81.80 | -0.01% | 7,827 |
| May 29, 2025 | 82.55 | 82.55 | 81.81 | 81.81 | 81.81 | -0.09% | 1,199 |
| May 28, 2025 | 82.10 | 82.25 | 81.80 | 81.88 | 81.88 | -0.35% | 3,609 |
| May 27, 2025 | 82.00 | 82.35 | 81.95 | 82.17 | 82.17 | 0.61% | 134 |
| May 26, 2025 | 82.12 | 82.13 | 81.67 | 81.67 | 81.67 | 0.65% | 1,451 |