Jumbo S.A. (FRA:5JB)
Germany · Delayed Price · Currency is EUR 29.58
+0.16 (0.54%)
At close: Jul 31, 2025, 10:00 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | - | 0.54% | - |
| Jul 30, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | - | - | 33 |
| Jul 29, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | - | 0.48% | 33 |
| Jul 28, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | - | -0.48% | 33 |
| Jul 25, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | - | -1.93% | 33 |
| Jul 24, 2025 | 29.18 | 30.00 | 29.18 | 30.00 | - | 0.60% | 33 |
| Jul 23, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | - | 0.34% | 500 |
| Jul 22, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | - | -3.26% | 500 |
| Jul 21, 2025 | 30.34 | 30.72 | 30.34 | 30.72 | - | -2.04% | 500 |
| Jul 18, 2025 | 30.28 | 31.36 | 30.28 | 31.36 | - | 4.39% | 200 |
| Jul 17, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | - | 1.62% | 100 |
| Jul 16, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | - | - | 100 |
| Jul 15, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | - | 2.78% | 100 |
| Jul 14, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | 0.42% | 100 |
| Jul 11, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | - | -3.57% | 100 |
| Jul 10, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | 2.20% | 100 |
| Jul 9, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | - | -0.34% | - |
| Jul 8, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | - | -2.21% | 20 |
| Jul 7, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | - | -3.68% | 20 |
| Jul 4, 2025 | 29.38 | 30.96 | 29.38 | 30.96 | - | 1.18% | 20 |
| Jul 3, 2025 | 29.16 | 30.60 | 29.16 | 30.60 | - | 7.44% | 116 |
| Jul 2, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | - | -0.49% | - |
| Jul 1, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | - | 0.07% | - |
| Jun 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -0.14% | - |
| Jun 27, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | - | 2.87% | 100 |
| Jun 26, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | - | 0.80% | - |
| Jun 25, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | - | 1.62% | 100 |
| Jun 24, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | - | 0.89% | - |
| Jun 23, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | - | -1.75% | 100 |
| Jun 20, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | - | 1.63% | 100 |
| Jun 19, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | - | -1.46% | - |
| Jun 18, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | - | -0.44% | - |
| Jun 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | -0.58% | 100 |
| Jun 16, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | - | -2.19% | 100 |
| Jun 13, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | - | -3.02% | 100 |
| Jun 12, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | - | 2.60% | 100 |
| Jun 11, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | - | -0.35% | 100 |
| Jun 10, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | - | 0.21% | 100 |
| Jun 9, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | - | -0.07% | - |
| Jun 6, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | - | -0.49% | 100 |
| Jun 5, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | - | 2.07% | 100 |
| Jun 4, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | - | 1.37% | 100 |
| Jun 3, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | - | -1.43% | - |
| Jun 2, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | - | -3.24% | - |
| May 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 0.97% | 100 |
| May 29, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | - | -1.78% | 20 |
| May 28, 2025 | 28.32 | 29.24 | 28.32 | 29.24 | - | 4.50% | 20 |
| May 27, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | - | 2.12% | - |
| May 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -2.00% | 10 |
| May 23, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | - | -1.83% | 10 |