Veritex Holdings, Inc. (FRA:47Y)
Germany · Delayed Price · Currency is EUR 27.60
-0.20 (-0.72%)
Last updated: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -0.72% | - |
| Jul 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| Jul 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | 0.72% | 95 |
| Jul 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | 95 |
| Jul 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1.47% | 95 |
| Jul 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -0.73% | 95 |
| Jul 24, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | 0.74% | - |
| Jul 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -1.45% | 95 |
| Jul 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Jul 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -1.43% | 95 |
| Jul 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2.19% | 95 |
| Jul 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | 0.74% | 95 |
| Jul 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -2.16% | 95 |
| Jul 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | 18.80% | 95 |
| Jul 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -1.68% | 95 |
| Jul 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1.71% | 95 |
| Jul 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 0.86% | 95 |
| Jul 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 0.87% | - |
| Jul 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -0.86% | 95 |
| Jul 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 95 |
| Jul 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 0.87% | 95 |
| Jul 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1.77% | - |
| Jul 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 2.73% | - |
| Jul 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -0.90% | - |
| Jun 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | - | - |
| Jun 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 2.78% | 95 |
| Jun 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -0.92% | - |
| Jun 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 0.93% | 95 |
| Jun 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 2.86% | - |
| Jun 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.96% | - |
| Jun 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.95% | 95 |
| Jun 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.96% | - |
| Jun 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.95% | - |
| Jun 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 95 |
| Jun 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | - |
| Jun 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | -2.75% | 95 |
| Jun 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -0.91% | 95 |
| Jun 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | 95 |
| Jun 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1.85% | - |
| Jun 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 2.86% | 95 |
| Jun 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 95 |
| Jun 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | - |
| Jun 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1.92% | - |
| Jun 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.95% | - |
| Jun 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -1.87% | 95 |
| May 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -0.93% | 95 |
| May 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -0.92% | 95 |
| May 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 3.81% | - |
| May 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| May 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | 95 |