Medtronic plc (FRA:2M6)
Germany · Delayed Price · Currency is EUR 78.88
+0.50 (0.64%)
At close: Aug 8, 2025, 10:00 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 78.31 | 78.88 | 78.10 | 78.88 | - | 0.64% | 434 |
| Aug 7, 2025 | 76.44 | 78.38 | 76.44 | 78.38 | - | 0.91% | 324 |
| Aug 6, 2025 | 77.60 | 77.86 | 77.32 | 77.67 | - | 0.05% | 1,262 |
| Aug 5, 2025 | 77.63 | 77.95 | 77.63 | 77.63 | - | 0.12% | 665 |
| Aug 4, 2025 | 77.28 | 77.64 | 77.01 | 77.54 | - | -2.26% | 1,289 |
| Aug 1, 2025 | 78.82 | 79.33 | 78.68 | 79.33 | - | -0.34% | 275 |
| Jul 31, 2025 | 80.50 | 80.60 | 79.50 | 79.60 | - | -0.88% | 380 |
| Jul 30, 2025 | 80.00 | 80.50 | 79.68 | 80.31 | - | 0.25% | 1,180 |
| Jul 29, 2025 | 79.43 | 80.11 | 79.43 | 80.11 | - | 0.68% | 486 |
| Jul 28, 2025 | 79.47 | 79.66 | 79.22 | 79.57 | - | 1.48% | 2,115 |
| Jul 25, 2025 | 78.63 | 78.63 | 78.41 | 78.41 | - | 0.22% | 390 |
| Jul 24, 2025 | 78.06 | 78.53 | 77.92 | 78.24 | - | 0.10% | 1,072 |
| Jul 23, 2025 | 78.21 | 78.95 | 77.16 | 78.16 | - | 1.34% | 2,036 |
| Jul 22, 2025 | 76.62 | 77.13 | 76.21 | 77.13 | - | 0.21% | 1,436 |
| Jul 21, 2025 | 77.00 | 77.04 | 76.72 | 76.97 | - | -0.12% | 357 |
| Jul 18, 2025 | 77.08 | 77.08 | 76.78 | 77.06 | - | 0.40% | 451 |
| Jul 17, 2025 | 77.25 | 77.29 | 76.75 | 76.75 | - | -0.52% | 46 |
| Jul 16, 2025 | 76.70 | 77.15 | 76.70 | 77.15 | - | 0.67% | 110 |
| Jul 15, 2025 | 76.73 | 77.19 | 76.50 | 76.64 | - | -0.62% | 555 |
| Jul 14, 2025 | 76.54 | 77.20 | 76.54 | 77.12 | - | 0.39% | 173 |
| Jul 11, 2025 | 77.00 | 79.18 | 76.55 | 76.82 | - | -0.63% | 704 |
| Jul 10, 2025 | 75.44 | 77.31 | 75.42 | 77.31 | - | 1.72% | 400 |
| Jul 9, 2025 | 75.40 | 76.00 | 75.16 | 76.00 | - | 0.14% | 1,075 |
| Jul 8, 2025 | 74.57 | 75.89 | 74.57 | 75.89 | - | 1.03% | 311 |
| Jul 7, 2025 | 74.76 | 75.79 | 74.76 | 75.12 | - | 0.43% | 415 |
| Jul 4, 2025 | 74.66 | 75.00 | 74.26 | 74.80 | - | -0.77% | 1,260 |
| Jul 3, 2025 | 74.77 | 75.38 | 74.51 | 75.38 | - | 0.12% | 1,126 |
| Jul 2, 2025 | 75.52 | 75.60 | 75.29 | 75.29 | - | 1.62% | 915 |
| Jul 1, 2025 | 73.84 | 74.09 | 73.84 | 74.09 | - | 0.24% | 40 |
| Jun 30, 2025 | 73.73 | 74.04 | 73.50 | 73.91 | - | 0.35% | 841 |
| Jun 27, 2025 | 73.13 | 73.65 | 72.82 | 73.65 | - | -0.38% | 955 |
| Jun 26, 2025 | 73.61 | 75.12 | 73.08 | 73.93 | - | -0.28% | 1,190 |
| Jun 25, 2025 | 74.06 | 74.14 | 73.65 | 74.14 | - | 1.15% | 297 |
| Jun 24, 2025 | 74.43 | 75.10 | 73.30 | 73.30 | - | -0.83% | 403 |
| Jun 23, 2025 | 75.00 | 75.99 | 73.91 | 73.91 | - | -0.63% | 1,810 |
| Jun 20, 2025 | 74.30 | 74.38 | 74.30 | 74.38 | - | -0.43% | 471 |
| Jun 19, 2025 | 74.48 | 75.70 | 74.43 | 74.70 | - | -0.37% | 1,900 |
| Jun 18, 2025 | 74.87 | 75.16 | 74.87 | 74.98 | - | -1.02% | 445 |
| Jun 17, 2025 | 75.79 | 75.93 | 75.75 | 75.75 | - | -0.81% | 226 |
| Jun 16, 2025 | 75.80 | 76.50 | 75.60 | 76.37 | - | -0.20% | 1,298 |
| Jun 13, 2025 | 75.61 | 76.52 | 75.58 | 76.52 | - | 0.70% | 410 |
| Jun 12, 2025 | 76.07 | 76.40 | 75.92 | 75.99 | - | -0.47% | 370 |
| Jun 11, 2025 | 76.69 | 77.04 | 76.17 | 76.35 | - | -1.33% | 500 |
| Jun 10, 2025 | 76.36 | 77.38 | 76.00 | 77.38 | - | 1.40% | 112 |
| Jun 9, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | - | -0.30% | - |
| Jun 6, 2025 | 76.52 | 76.54 | 75.98 | 76.54 | - | 0.39% | 780 |
| Jun 5, 2025 | 74.85 | 76.24 | 74.85 | 76.24 | - | 1.30% | 154 |
| Jun 4, 2025 | 75.07 | 75.52 | 75.07 | 75.26 | - | 3.07% | 881 |
| Jun 3, 2025 | 72.86 | 73.02 | 72.86 | 73.02 | - | 0.38% | 68 |
| Jun 2, 2025 | 72.44 | 72.74 | 72.38 | 72.74 | - | -0.71% | 1,268 |