Darwin AG (FRA:7V0)
Germany · Delayed Price · Currency is EUR 28.20
0.00 (0.00%)
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 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
| Jul 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
| Jul 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 0.71% | - |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1.45% | - |
| Jul 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -3.50% | - |
| Jul 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | - | - |
| Jul 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -2.05% | - |
| Jul 22, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | - | 0.69% | 10 |
| Jul 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.68% | - |
| Jul 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Jul 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Jul 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Jul 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | 45 |
| Jul 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Jul 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Jul 9, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | - | 1.39% | 254 |
| Jul 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | - |
| Jul 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | - |
| Jul 4, 2025 | 29.40 | 29.60 | 28.80 | 28.80 | - | -5.26% | 332 |
| Jul 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Jul 2, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | - | -1.94% | 140 |
| Jul 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -0.64% | - |
| Jun 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | - | - |
| Jun 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | - | - |
| Jun 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | -1.27% | - |
| Jun 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Jun 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Jun 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Jun 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Jun 19, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -0.63% | - |
| Jun 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | - | - |
| Jun 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | -0.62% | - |
| Jun 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Jun 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Jun 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Jun 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Jun 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Jun 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | -0.62% | - |
| Jun 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | - |
| Jun 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | - |
| Jun 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | - |
| Jun 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | - |
| Jun 2, 2025 | 30.00 | 32.20 | 30.00 | 32.20 | - | 8.05% | 100 |
| May 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | - | - |
| May 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | - | - |
| May 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | - | - |
| May 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | - | - |
| May 26, 2025 | 29.80 | 30.00 | 29.80 | 29.80 | - | - | 90 |
| May 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | - | - |