Merck & Co., Inc. (ETR:6MK)
Germany · Delayed Price · Currency is EUR 68.10
-1.80 (-2.58%)
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 | 68.60 | 68.80 | 67.20 | 68.10 | 68.10 | -2.58% | 2,289 |
| Jul 31, 2025 | 71.20 | 71.40 | 69.70 | 69.90 | 69.90 | -3.05% | 2,807 |
| Jul 30, 2025 | 71.00 | 72.70 | 71.00 | 72.10 | 72.10 | 3.15% | 1,506 |
| Jul 29, 2025 | 73.20 | 73.70 | 66.90 | 69.90 | 69.90 | -3.98% | 5,716 |
| Jul 28, 2025 | 72.70 | 73.20 | 72.40 | 72.80 | 72.80 | 1.39% | 1,737 |
| Jul 25, 2025 | 72.00 | 72.00 | 71.50 | 71.80 | 71.80 | 0.98% | 786 |
| Jul 24, 2025 | 71.40 | 71.80 | 71.10 | 71.10 | 71.10 | 0.14% | 1,597 |
| Jul 23, 2025 | 69.80 | 71.00 | 69.80 | 71.00 | 71.00 | 2.75% | 3,760 |
| Jul 22, 2025 | 68.00 | 69.60 | 67.90 | 69.10 | 69.10 | 2.22% | 904 |
| Jul 21, 2025 | 69.10 | 69.20 | 67.60 | 67.60 | 67.60 | -2.59% | 2,206 |
| Jul 18, 2025 | 70.60 | 70.60 | 69.40 | 69.40 | 69.40 | -2.12% | 4,053 |
| Jul 17, 2025 | 71.30 | 71.40 | 70.70 | 70.90 | 70.90 | 1.29% | 1,504 |
| Jul 16, 2025 | 70.00 | 71.30 | 70.00 | 70.00 | 70.00 | -0.43% | 1,061 |
| Jul 15, 2025 | 71.90 | 72.00 | 70.20 | 70.30 | 70.30 | -1.68% | 4,589 |
| Jul 14, 2025 | 71.10 | 72.00 | 71.10 | 71.50 | 71.50 | 1.13% | 2,834 |
| Jul 11, 2025 | 72.10 | 72.20 | 70.50 | 70.70 | 70.70 | -2.08% | 1,786 |
| Jul 10, 2025 | 71.20 | 72.70 | 71.20 | 72.20 | 72.20 | 1.40% | 2,382 |
| Jul 9, 2025 | 69.40 | 71.30 | 69.40 | 71.20 | 71.20 | 1.71% | 2,410 |
| Jul 8, 2025 | 68.90 | 70.20 | 68.80 | 70.00 | 70.00 | 1.16% | 1,651 |
| Jul 7, 2025 | 69.20 | 69.40 | 68.50 | 69.20 | 69.20 | -1.14% | 3,154 |
| Jul 4, 2025 | 69.00 | 70.00 | 68.40 | 70.00 | 70.00 | 1.16% | 1,514 |
| Jul 3, 2025 | 70.00 | 70.10 | 68.80 | 69.20 | 69.20 | -1.42% | 1,889 |
| Jul 2, 2025 | 69.50 | 70.20 | 69.30 | 70.20 | 70.20 | 0.43% | 3,264 |
| Jul 1, 2025 | 67.30 | 69.90 | 66.80 | 69.90 | 69.90 | 4.17% | 1,068 |
| Jun 30, 2025 | 67.60 | 67.90 | 67.00 | 67.10 | 67.10 | -0.30% | 4,363 |
| Jun 27, 2025 | 67.50 | 67.90 | 67.30 | 67.30 | 67.30 | -1.17% | 6,165 |
| Jun 26, 2025 | 68.20 | 68.50 | 67.40 | 68.10 | 68.10 | -0.87% | 2,163 |
| Jun 25, 2025 | 69.30 | 69.30 | 68.50 | 68.70 | 68.70 | -0.72% | 1,232 |
| Jun 24, 2025 | 69.50 | 70.20 | 69.10 | 69.20 | 69.20 | 1.17% | 2,527 |
| Jun 23, 2025 | 68.30 | 69.20 | 68.30 | 68.40 | 68.40 | -0.58% | 876 |
| Jun 20, 2025 | 69.30 | 69.30 | 68.30 | 68.80 | 68.80 | -0.43% | 1,898 |
| Jun 19, 2025 | 69.30 | 69.30 | 69.10 | 69.10 | 69.10 | -0.14% | 209 |
| Jun 18, 2025 | 68.00 | 69.60 | 67.10 | 69.20 | 69.20 | 0.73% | 21,106 |
| Jun 17, 2025 | 69.80 | 70.00 | 68.70 | 68.70 | 68.70 | -1.29% | 1,279 |
| Jun 16, 2025 | 69.90 | 70.50 | 69.10 | 69.60 | 69.60 | -1.28% | 3,141 |
| Jun 13, 2025 | 70.70 | 71.50 | 70.20 | 70.50 | 69.80 | - | 2,828 |
| Jun 12, 2025 | 69.90 | 70.60 | 69.40 | 70.50 | 69.80 | 0.71% | 1,503 |
| Jun 11, 2025 | 70.90 | 71.70 | 70.00 | 70.00 | 69.30 | -1.27% | 2,335 |
| Jun 10, 2025 | 69.50 | 71.00 | 69.50 | 70.90 | 70.20 | 2.46% | 1,263 |
| Jun 9, 2025 | 68.00 | 71.00 | 68.00 | 69.20 | 68.51 | -0.43% | 2,220 |
| Jun 6, 2025 | 68.50 | 69.70 | 67.80 | 69.50 | 68.81 | 1.76% | 2,722 |
| Jun 5, 2025 | 68.70 | 69.00 | 67.40 | 68.30 | 67.62 | -0.73% | 4,613 |
| Jun 4, 2025 | 67.90 | 69.10 | 67.50 | 68.80 | 68.12 | 1.93% | 2,895 |
| Jun 3, 2025 | 66.80 | 67.70 | 66.40 | 67.50 | 66.83 | 1.66% | 2,286 |
| Jun 2, 2025 | 67.60 | 67.90 | 66.00 | 66.40 | 65.74 | -2.35% | 2,836 |
| May 30, 2025 | 67.50 | 68.10 | 66.90 | 68.00 | 67.32 | 1.34% | 3,243 |
| May 29, 2025 | 67.70 | 67.90 | 66.70 | 67.10 | 66.43 | -1.32% | 5,024 |
| May 28, 2025 | 68.40 | 68.70 | 67.90 | 68.00 | 67.32 | -0.73% | 1,150 |
| May 27, 2025 | 68.40 | 69.20 | 67.90 | 68.50 | 67.82 | -0.58% | 3,578 |
| May 26, 2025 | 69.40 | 69.40 | 68.20 | 68.90 | 68.22 | 0.88% | 2,544 |