artec technologies AG (FRA:A6T)
Germany · Delayed Price · Currency is EUR 2.180
-0.090 (-3.96%)
At close: Jul 30, 2025, 10:00 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.15 | 2.19 | 2.15 | 2.19 | - | -0.45% | 800 |
| Jul 31, 2025 | 2.25 | 2.25 | 2.17 | 2.20 | - | 0.92% | 46 |
| Jul 30, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | - | -3.96% | 2,881 |
| Jul 29, 2025 | 2.26 | 2.33 | 2.25 | 2.27 | - | 3.65% | 2,739 |
| Jul 28, 2025 | 2.21 | 2.21 | 2.18 | 2.19 | - | -4.78% | 1,301 |
| Jul 25, 2025 | 2.23 | 2.30 | 2.22 | 2.30 | - | 2.68% | 631 |
| Jul 24, 2025 | 2.24 | 2.25 | 2.24 | 2.24 | - | -4.68% | 339 |
| Jul 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | - | 1,058 |
| Jul 22, 2025 | 2.32 | 2.37 | 2.32 | 2.35 | - | -0.84% | 255 |
| Jul 21, 2025 | 2.64 | 2.64 | 2.37 | 2.37 | - | -5.95% | 3,192 |
| Jul 18, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | 1.61% | 3,066 |
| Jul 17, 2025 | 2.47 | 2.48 | 2.45 | 2.48 | - | 4.20% | 3,066 |
| Jul 16, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | - | 5,275 |
| Jul 15, 2025 | 2.44 | 2.50 | 2.31 | 2.38 | - | 3.48% | 11,725 |
| Jul 14, 2025 | 2.30 | 2.44 | 2.28 | 2.30 | - | 2.68% | 15,770 |
| Jul 11, 2025 | 2.13 | 2.34 | 2.13 | 2.24 | - | 1.36% | 7,675 |
| Jul 10, 2025 | 2.12 | 2.23 | 2.05 | 2.21 | - | 0.91% | 565 |
| Jul 9, 2025 | 2.31 | 2.36 | 2.06 | 2.19 | - | -12.05% | 21,762 |
| Jul 8, 2025 | 2.54 | 2.54 | 2.43 | 2.49 | - | 1.63% | 2,930 |
| Jul 7, 2025 | 2.13 | 2.50 | 2.13 | 2.45 | - | 15.57% | 53,495 |
| Jul 4, 2025 | 2.00 | 2.14 | 1.98 | 2.12 | - | 6.27% | 2,960 |
| Jul 3, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | - | -4.55% | 15,110 |
| Jul 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1.95% | 4 |
| Jul 1, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | - | 4 |
| Jun 30, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | - | 20 |
| Jun 27, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | - | 0.49% | 500 |
| Jun 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -2.86% | 6 |
| Jun 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 0.48% | 6 |
| Jun 24, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | - | 6 |
| Jun 23, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | -0.48% | 6 |
| Jun 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 0.48% | 6 |
| Jun 19, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | -0.48% | 6 |
| Jun 18, 2025 | 1.96 | 2.10 | 1.96 | 2.10 | - | 3.45% | 6 |
| Jun 17, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | - | -3.33% | 1,260 |
| Jun 16, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | - | -1.87% | 47 |
| Jun 13, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | - | 1.42% | 34 |
| Jun 12, 2025 | 2.10 | 2.15 | 2.10 | 2.11 | - | -1.86% | 279 |
| Jun 11, 2025 | 2.06 | 2.15 | 2.06 | 2.15 | - | 6.44% | 900 |
| Jun 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | 8.02% | 4,000 |
| Jun 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | 4,000 |
| Jun 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | 4,000 |
| Jun 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | 3,705 |
| Jun 4, 2025 | 2.06 | 2.06 | 1.86 | 1.87 | - | -11.79% | 8,031 |
| Jun 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 0.47% | 3,024 |
| Jun 2, 2025 | 2.10 | 2.16 | 2.09 | 2.11 | - | 3.94% | 3,024 |
| May 30, 2025 | 2.15 | 2.17 | 2.03 | 2.03 | - | -7.31% | 5,107 |
| May 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 1.39% | 1,280 |
| May 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 1.41% | 1,280 |
| May 27, 2025 | 2.16 | 2.16 | 2.13 | 2.13 | - | -4.48% | 1,280 |
| May 26, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | - | 0.90% | 2,055 |