Adyen N.V. (FRA:1N8)
Germany · Delayed Price · Currency is EUR 1,530.20
+3.40 (0.22%)
At close: Jul 30, 2025, 10:00 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,505.00 | 1,505.00 | 1,415.60 | 1,415.60 | - | -6.94% | 57 |
| Jul 31, 2025 | 1,538.00 | 1,538.00 | 1,514.60 | 1,521.20 | - | -0.59% | 26 |
| Jul 30, 2025 | 1,535.00 | 1,535.00 | 1,510.00 | 1,530.20 | - | 0.22% | 1 |
| Jul 29, 2025 | 1,586.20 | 1,589.40 | 1,526.80 | 1,526.80 | - | -3.61% | 5 |
| Jul 28, 2025 | 1,581.20 | 1,584.00 | 1,579.20 | 1,584.00 | - | 3.11% | 40 |
| Jul 25, 2025 | 1,520.00 | 1,536.20 | 1,520.00 | 1,536.20 | - | 0.77% | 40 |
| Jul 24, 2025 | 1,540.00 | 1,548.20 | 1,524.40 | 1,524.40 | - | 0.42% | 2 |
| Jul 23, 2025 | 1,561.80 | 1,561.80 | 1,518.00 | 1,518.00 | - | -2.47% | 13 |
| Jul 22, 2025 | 1,546.80 | 1,556.40 | 1,534.60 | 1,556.40 | - | 0.19% | 18 |
| Jul 21, 2025 | 1,570.20 | 1,570.20 | 1,553.40 | 1,553.40 | - | 0.14% | 10 |
| Jul 18, 2025 | 1,556.00 | 1,562.20 | 1,551.20 | 1,551.20 | - | -2.03% | 30 |
| Jul 17, 2025 | 1,533.60 | 1,583.40 | 1,526.20 | 1,583.40 | - | 3.52% | 3 |
| Jul 16, 2025 | 1,518.80 | 1,529.60 | 1,514.00 | 1,529.60 | - | 0.42% | 2 |
| Jul 15, 2025 | 1,516.40 | 1,523.20 | 1,516.40 | 1,523.20 | - | 2.35% | 2 |
| Jul 14, 2025 | 1,495.80 | 1,495.80 | 1,488.20 | 1,488.20 | - | -2.28% | 7 |
| Jul 11, 2025 | 1,510.00 | 1,523.00 | 1,510.00 | 1,523.00 | - | 0.40% | 7 |
| Jul 10, 2025 | 1,583.40 | 1,583.40 | 1,517.00 | 1,517.00 | - | -3.54% | 80 |
| Jul 9, 2025 | 1,565.20 | 1,573.60 | 1,555.40 | 1,572.60 | - | 0.64% | 3 |
| Jul 8, 2025 | 1,558.40 | 1,562.60 | 1,550.80 | 1,562.60 | - | 1.80% | 2 |
| Jul 7, 2025 | 1,519.60 | 1,544.20 | 1,517.00 | 1,535.00 | - | 0.99% | 87 |
| Jul 4, 2025 | 1,526.80 | 1,526.80 | 1,520.00 | 1,520.00 | - | -0.85% | 10 |
| Jul 3, 2025 | 1,525.40 | 1,533.00 | 1,523.40 | 1,533.00 | - | 4.41% | 10 |
| Jul 2, 2025 | 1,547.40 | 1,547.40 | 1,468.20 | 1,468.20 | - | -4.63% | 1 |
| Jul 1, 2025 | 1,561.00 | 1,561.00 | 1,539.40 | 1,539.40 | - | -1.04% | 1 |
| Jun 30, 2025 | 1,580.00 | 1,580.00 | 1,555.60 | 1,555.60 | - | -0.33% | 16 |
| Jun 27, 2025 | 1,529.00 | 1,571.60 | 1,529.00 | 1,560.80 | - | -1.60% | 475 |
| Jun 26, 2025 | 1,599.00 | 1,599.00 | 1,529.20 | 1,586.20 | - | -0.10% | 29 |
| Jun 25, 2025 | 1,608.40 | 1,608.40 | 1,587.80 | 1,587.80 | - | 0.56% | 7 |
| Jun 24, 2025 | 1,579.20 | 1,598.80 | 1,579.00 | 1,579.00 | - | 3.00% | 7 |
| Jun 23, 2025 | 1,526.80 | 1,550.60 | 1,526.80 | 1,533.00 | - | -0.78% | 7 |
| Jun 20, 2025 | 1,568.00 | 1,568.00 | 1,543.80 | 1,545.00 | - | -1.15% | 7 |
| Jun 19, 2025 | 1,588.00 | 1,589.40 | 1,562.00 | 1,563.00 | - | -2.92% | 148 |
| Jun 18, 2025 | 1,681.00 | 1,681.00 | 1,610.00 | 1,610.00 | - | -4.27% | 14 |
| Jun 17, 2025 | 1,670.80 | 1,681.80 | 1,668.40 | 1,681.80 | - | -0.49% | - |
| Jun 16, 2025 | 1,673.80 | 1,690.00 | 1,670.20 | 1,690.00 | - | 3.17% | 25 |
| Jun 13, 2025 | 1,660.20 | 1,660.20 | 1,638.00 | 1,638.00 | - | -3.77% | 6 |
| Jun 12, 2025 | 1,705.40 | 1,707.40 | 1,691.20 | 1,702.20 | - | -1.64% | 2 |
| Jun 11, 2025 | 1,735.60 | 1,735.60 | 1,722.60 | 1,730.60 | - | -0.46% | 15 |
| Jun 10, 2025 | 1,705.00 | 1,738.60 | 1,705.00 | 1,738.60 | - | 1.84% | 9 |
| Jun 9, 2025 | 1,720.00 | 1,726.60 | 1,707.20 | 1,707.20 | - | 1.22% | 35 |
| Jun 6, 2025 | 1,697.00 | 1,715.60 | 1,686.60 | 1,686.60 | - | 0.78% | 35 |
| Jun 5, 2025 | 1,680.80 | 1,709.40 | 1,673.60 | 1,673.60 | - | -1.17% | - |
| Jun 4, 2025 | 1,673.60 | 1,693.40 | 1,666.00 | 1,693.40 | - | 1.67% | 2 |
| Jun 3, 2025 | 1,657.00 | 1,665.60 | 1,646.60 | 1,665.60 | - | 2.57% | 14 |
| Jun 2, 2025 | 1,678.80 | 1,678.80 | 1,623.80 | 1,623.80 | - | -3.78% | 14 |
| May 30, 2025 | 1,682.60 | 1,693.60 | 1,678.40 | 1,687.60 | - | 0.78% | 36 |
| May 29, 2025 | 1,632.20 | 1,676.80 | 1,632.20 | 1,674.60 | - | 3.69% | 2 |
| May 28, 2025 | 1,623.00 | 1,623.00 | 1,615.00 | 1,615.00 | - | -0.36% | - |
| May 27, 2025 | 1,601.80 | 1,624.40 | 1,601.80 | 1,620.80 | - | 0.86% | - |
| May 26, 2025 | 1,610.40 | 1,612.20 | 1,607.00 | 1,607.00 | - | 1.45% | 2 |