Amundi ETF Pea MSCI Emerging Markets UCITS ETF (EPA:PAEEM)
France · Delayed Price · Currency is EUR 25.31
-0.61 (-2.34%)
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 | 25.73 | 25.73 | 25.24 | 25.31 | 25.31 | -2.32% | 60,922 |
| Jul 31, 2025 | 26.13 | 26.13 | 25.91 | 25.91 | 25.91 | -0.54% | 24,937 |
| Jul 30, 2025 | 26.08 | 26.10 | 25.93 | 26.05 | 26.05 | 0.15% | 38,886 |
| Jul 29, 2025 | 25.93 | 26.06 | 25.90 | 26.01 | 26.01 | 0.54% | 38,323 |
| Jul 28, 2025 | 25.82 | 25.87 | 25.71 | 25.87 | 25.87 | 0.98% | 42,557 |
| Jul 25, 2025 | 25.62 | 25.68 | 25.54 | 25.62 | 25.62 | -0.43% | 49,228 |
| Jul 24, 2025 | 25.85 | 25.85 | 25.65 | 25.73 | 25.73 | -0.08% | 32,008 |
| Jul 23, 2025 | 25.77 | 25.85 | 25.69 | 25.75 | 25.75 | 0.39% | 21,513 |
| Jul 22, 2025 | 25.62 | 25.67 | 25.49 | 25.65 | 25.65 | -0.62% | 26,249 |
| Jul 21, 2025 | 25.83 | 25.83 | 25.73 | 25.81 | 25.81 | 0.27% | 63,774 |
| Jul 18, 2025 | 25.76 | 25.80 | 25.72 | 25.74 | 25.74 | - | 16,372 |
| Jul 17, 2025 | 25.72 | 25.84 | 25.62 | 25.74 | 25.74 | 1.46% | 13,379 |
| Jul 16, 2025 | 25.58 | 25.60 | 25.37 | 25.37 | 25.37 | -0.67% | 13,374 |
| Jul 15, 2025 | 25.38 | 25.56 | 25.38 | 25.54 | 25.54 | 1.27% | 13,963 |
| Jul 14, 2025 | 25.23 | 25.23 | 25.11 | 25.22 | 25.22 | 0.32% | 14,619 |
| Jul 11, 2025 | 25.26 | 25.26 | 25.07 | 25.14 | 25.14 | -0.28% | 33,054 |
| Jul 10, 2025 | 25.13 | 25.21 | 25.08 | 25.21 | 25.21 | 1.04% | 13,439 |
| Jul 9, 2025 | 25.11 | 25.13 | 24.95 | 24.95 | 24.95 | -0.72% | 14,466 |
| Jul 8, 2025 | 25.10 | 25.15 | 25.00 | 25.13 | 25.13 | 0.16% | 11,131 |
| Jul 7, 2025 | 24.97 | 25.10 | 24.90 | 25.09 | 25.09 | 0.40% | 21,966 |
| Jul 4, 2025 | 25.02 | 25.02 | 24.89 | 24.99 | 24.99 | -0.99% | 22,602 |
| Jul 3, 2025 | 25.06 | 25.24 | 25.00 | 25.24 | 25.24 | 1.16% | 23,244 |
| Jul 2, 2025 | 24.96 | 24.96 | 24.82 | 24.95 | 24.95 | -0.16% | 18,294 |
| Jul 1, 2025 | 24.99 | 24.99 | 24.83 | 24.99 | 24.99 | 0.44% | 113,442 |
| Jun 30, 2025 | 24.93 | 24.93 | 24.80 | 24.88 | 24.88 | -0.48% | 16,276 |
| Jun 27, 2025 | 25.01 | 25.01 | 24.82 | 25.00 | 25.00 | -0.28% | 14,778 |
| Jun 26, 2025 | 24.93 | 25.07 | 24.87 | 25.07 | 25.07 | 0.56% | 33,506 |
| Jun 25, 2025 | 25.05 | 25.17 | 24.93 | 24.93 | 24.93 | -0.04% | 12,986 |
| Jun 24, 2025 | 24.84 | 24.95 | 24.80 | 24.94 | 24.94 | 1.96% | 7,964 |
| Jun 23, 2025 | 24.41 | 24.52 | 24.32 | 24.46 | 24.46 | 0.62% | 9,903 |
| Jun 20, 2025 | 24.44 | 24.60 | 24.31 | 24.31 | 24.31 | 0.54% | 18,829 |
| Jun 19, 2025 | 24.43 | 24.43 | 24.18 | 24.18 | 24.18 | -1.27% | 16,520 |
| Jun 18, 2025 | 24.72 | 24.72 | 24.49 | 24.49 | 24.49 | -0.53% | 9,168 |
| Jun 17, 2025 | 24.73 | 24.73 | 24.48 | 24.62 | 24.62 | -0.93% | 19,825 |
| Jun 16, 2025 | 24.52 | 24.85 | 24.52 | 24.85 | 24.85 | 1.47% | 11,889 |
| Jun 13, 2025 | 24.58 | 24.61 | 24.42 | 24.49 | 24.49 | -0.97% | 17,618 |
| Jun 12, 2025 | 25.00 | 25.00 | 24.63 | 24.73 | 24.73 | -1.79% | 19,567 |
| Jun 11, 2025 | 25.18 | 25.28 | 25.00 | 25.18 | 25.18 | 0.72% | 23,026 |
| Jun 10, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 12,453 |
| Jun 9, 2025 | 24.90 | 24.90 | 24.77 | 24.90 | 24.90 | 1.14% | 11,145 |
| Jun 6, 2025 | 24.70 | 24.77 | 24.55 | 24.62 | 24.62 | 0.37% | 18,779 |
| Jun 5, 2025 | 24.65 | 24.70 | 24.48 | 24.53 | 24.53 | 0.08% | 17,235 |
| Jun 4, 2025 | 24.59 | 24.59 | 24.40 | 24.51 | 24.51 | 0.82% | 19,085 |
| Jun 3, 2025 | 24.17 | 24.31 | 24.03 | 24.31 | 24.31 | 0.96% | 13,405 |
| Jun 2, 2025 | 24.00 | 24.09 | 23.90 | 24.08 | 24.08 | 0.29% | 26,296 |
| May 30, 2025 | 24.40 | 24.40 | 24.00 | 24.01 | 24.01 | -1.64% | 11,760 |
| May 29, 2025 | 24.58 | 24.70 | 24.27 | 24.41 | 24.41 | -0.08% | 9,496 |
| May 28, 2025 | 24.32 | 24.43 | 24.32 | 24.43 | 24.43 | 0.74% | 12,954 |
| May 27, 2025 | 24.43 | 24.43 | 24.25 | 24.25 | 24.25 | -0.74% | 27,795 |
| May 26, 2025 | 24.55 | 24.56 | 24.22 | 24.43 | 24.43 | -0.29% | 12,595 |