WH Smith PLC (FRA:21Q)
Germany · Delayed Price · Currency is EUR 12.00
0.00 (0.00%)
Last updated: Jul 30, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | - | - | 50 |
| Jul 31, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | - | - | - |
| Jul 30, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | - | -1.67% | 50 |
| Jul 29, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | - | -2.44% | 50 |
| Jul 28, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | - | 0.82% | - |
| Jul 25, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | - | - | 50 |
| Jul 24, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | - | -0.81% | - |
| Jul 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | - | 50 |
| Jul 22, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | - | 1.65% | - |
| Jul 21, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | - | - | 50 |
| Jul 18, 2025 | 11.90 | 12.10 | 11.70 | 12.10 | - | 3.42% | 50 |
| Jul 17, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | - | 0.86% | 50 |
| Jul 16, 2025 | 12.10 | 12.10 | 11.60 | 11.60 | - | -2.52% | 50 |
| Jul 15, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | - | - | 50 |
| Jul 14, 2025 | 12.20 | 12.20 | 11.90 | 11.90 | - | -1.65% | 50 |
| Jul 11, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | - | -0.82% | 50 |
| Jul 10, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | - | -0.81% | 50 |
| Jul 9, 2025 | 12.50 | 12.50 | 12.20 | 12.30 | - | 1.65% | - |
| Jul 8, 2025 | 12.60 | 12.60 | 12.10 | 12.10 | - | -3.20% | 50 |
| Jul 7, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | - | - | 50 |
| Jul 4, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | - | -0.79% | 50 |
| Jul 3, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | - | 1.61% | - |
| Jul 2, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | - | -0.80% | - |
| Jul 1, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | - | -1.57% | - |
| Jun 30, 2025 | 12.90 | 12.90 | 12.00 | 12.70 | - | -1.55% | - |
| Jun 27, 2025 | 12.90 | 12.90 | 12.70 | 12.90 | - | 2.38% | 50 |
| Jun 26, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | - | -0.79% | - |
| Jun 25, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | - | -1.55% | 50 |
| Jun 24, 2025 | 12.60 | 13.50 | 12.60 | 12.90 | - | 4.88% | 50 |
| Jun 23, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | - | -2.38% | - |
| Jun 20, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | - | 0.80% | 292 |
| Jun 19, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | - | - | 292 |
| Jun 18, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | - | -0.79% | - |
| Jun 17, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | - | - | - |
| Jun 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1.61% | - |
| Jun 13, 2025 | 13.00 | 13.00 | 12.40 | 12.40 | - | -0.80% | 292 |
| Jun 12, 2025 | 12.60 | 12.60 | 12.30 | 12.50 | - | 0.81% | 292 |
| Jun 11, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | - | -0.80% | 292 |
| Jun 10, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | - | - | 292 |
| Jun 9, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | - | 0.81% | - |
| Jun 6, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | - | -0.80% | 292 |
| Jun 5, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | - | 1.63% | 292 |
| Jun 4, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | - | 2.50% | - |
| Jun 3, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | - | 0.84% | 292 |
| Jun 2, 2025 | 12.50 | 12.50 | 11.90 | 11.90 | - | -4.03% | 292 |
| May 30, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | - | 1.64% | 292 |
| May 29, 2025 | 12.50 | 12.60 | 12.20 | 12.20 | - | -1.61% | 292 |
| May 28, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | - | -0.80% | - |
| May 27, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | - | 3.31% | - |
| May 26, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | - | 0.83% | 292 |