Allianz SE (FRA:ALV)
Germany · Delayed Price · Currency is EUR 336.00
-12.00 (-3.45%)
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 | 344.20 | 345.30 | 334.40 | 336.00 | - | -3.45% | 1,628 |
| Jul 31, 2025 | 345.90 | 348.00 | 345.10 | 348.00 | - | 0.75% | 2,688 |
| Jul 30, 2025 | 344.10 | 346.10 | 343.00 | 345.40 | - | 0.29% | 1,686 |
| Jul 29, 2025 | 340.60 | 345.20 | 340.20 | 344.40 | - | 1.32% | 1,842 |
| Jul 28, 2025 | 344.70 | 344.70 | 339.10 | 339.90 | - | -0.79% | 2,201 |
| Jul 25, 2025 | 343.80 | 344.20 | 340.40 | 342.60 | - | -0.67% | 1,807 |
| Jul 24, 2025 | 348.80 | 348.80 | 342.30 | 344.90 | - | -0.72% | 2,016 |
| Jul 23, 2025 | 344.10 | 348.50 | 343.70 | 347.40 | - | 1.97% | 3,989 |
| Jul 22, 2025 | 342.70 | 343.80 | 339.60 | 340.70 | - | -0.53% | 2,316 |
| Jul 21, 2025 | 344.80 | 344.90 | 342.00 | 342.50 | - | -0.52% | 2,205 |
| Jul 18, 2025 | 346.20 | 347.50 | 344.30 | 344.30 | - | -0.38% | 564 |
| Jul 17, 2025 | 344.50 | 345.60 | 342.80 | 345.60 | - | 0.44% | 1,195 |
| Jul 16, 2025 | 339.90 | 344.10 | 339.50 | 344.10 | - | 0.91% | 2,239 |
| Jul 15, 2025 | 346.80 | 347.10 | 340.00 | 341.00 | - | -1.62% | 1,799 |
| Jul 14, 2025 | 344.20 | 346.60 | 342.60 | 346.60 | - | - | 2,294 |
| Jul 11, 2025 | 348.40 | 349.20 | 345.00 | 346.60 | - | -0.69% | 1,160 |
| Jul 10, 2025 | 358.00 | 358.00 | 347.90 | 349.00 | - | -2.21% | 3,113 |
| Jul 9, 2025 | 351.50 | 358.00 | 351.30 | 356.90 | - | 1.68% | 5,092 |
| Jul 8, 2025 | 349.00 | 351.50 | 348.20 | 351.00 | - | 0.80% | 2,648 |
| Jul 7, 2025 | 342.00 | 349.60 | 341.60 | 348.20 | - | 2.11% | 3,579 |
| Jul 4, 2025 | 342.50 | 343.50 | 340.10 | 341.00 | - | -0.76% | 705 |
| Jul 3, 2025 | 340.90 | 345.00 | 340.90 | 343.60 | - | 0.94% | 1,460 |
| Jul 2, 2025 | 343.80 | 344.30 | 340.40 | 340.40 | - | -0.58% | 1,686 |
| Jul 1, 2025 | 344.50 | 347.10 | 342.40 | 342.40 | - | -0.52% | 2,116 |
| Jun 30, 2025 | 344.70 | 345.30 | 343.10 | 344.20 | - | 0.17% | 3,034 |
| Jun 27, 2025 | 341.00 | 344.10 | 341.00 | 343.60 | - | 0.61% | 2,825 |
| Jun 26, 2025 | 340.80 | 342.90 | 339.60 | 341.50 | - | 0.47% | 1,841 |
| Jun 25, 2025 | 342.00 | 342.40 | 338.90 | 339.90 | - | -0.58% | 1,554 |
| Jun 24, 2025 | 341.20 | 344.10 | 340.50 | 341.90 | - | 1.60% | 1,479 |
| Jun 23, 2025 | 337.00 | 340.00 | 335.00 | 336.50 | - | -1.03% | 2,252 |
| Jun 20, 2025 | 336.00 | 340.00 | 335.10 | 340.00 | - | 2.26% | 2,341 |
| Jun 19, 2025 | 336.40 | 336.50 | 332.00 | 332.50 | - | -1.66% | 5,140 |
| Jun 18, 2025 | 337.60 | 340.90 | 337.30 | 338.10 | - | 0.15% | 2,586 |
| Jun 17, 2025 | 341.00 | 341.50 | 337.20 | 337.60 | - | -1.34% | 3,252 |
| Jun 16, 2025 | 340.00 | 344.20 | 340.00 | 342.20 | - | 0.77% | 3,169 |
| Jun 13, 2025 | 337.80 | 342.50 | 335.50 | 339.60 | - | -0.88% | 4,189 |
| Jun 12, 2025 | 342.30 | 344.70 | 339.20 | 342.60 | - | -0.29% | 6,673 |
| Jun 11, 2025 | 347.00 | 348.70 | 343.60 | 343.60 | - | -1.32% | 5,369 |
| Jun 10, 2025 | 350.80 | 352.10 | 347.30 | 348.20 | - | -0.85% | 2,347 |
| Jun 9, 2025 | 354.00 | 355.10 | 350.00 | 351.20 | - | -1.07% | 727 |
| Jun 6, 2025 | 351.50 | 355.70 | 351.50 | 355.00 | - | 0.62% | 2,420 |
| Jun 5, 2025 | 352.20 | 354.50 | 352.00 | 352.80 | - | - | 2,177 |
| Jun 4, 2025 | 352.10 | 353.20 | 350.90 | 352.80 | - | 0.40% | 2,046 |
| Jun 3, 2025 | 351.40 | 352.80 | 349.80 | 351.40 | - | 0.26% | 2,414 |
| Jun 2, 2025 | 348.00 | 351.00 | 346.40 | 350.50 | - | 0.40% | 3,896 |
| May 30, 2025 | 348.40 | 350.30 | 348.10 | 349.10 | - | 0.34% | 1,375 |
| May 29, 2025 | 350.10 | 350.40 | 347.60 | 347.90 | - | -0.09% | 578 |
| May 28, 2025 | 351.50 | 353.10 | 347.80 | 348.20 | - | -1.22% | 2,636 |
| May 27, 2025 | 351.30 | 353.30 | 350.40 | 352.50 | - | 0.31% | 2,127 |
| May 26, 2025 | 349.30 | 352.70 | 348.90 | 351.40 | - | 1.01% | 2,629 |