Bayer Aktiengesellschaft (FRA:BAYN)
Germany · Delayed Price · Currency is EUR 25.72
+0.34 (1.36%)
At close: Aug 8, 2025, 10:00 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.65 | 25.88 | 25.31 | 25.72 | - | 1.36% | 2,299,556 |
| Aug 7, 2025 | 25.27 | 25.89 | 24.92 | 25.37 | - | 1.58% | 4,347,976 |
| Aug 6, 2025 | 27.30 | 27.41 | 24.81 | 24.98 | - | -9.92% | 8,866,224 |
| Aug 5, 2025 | 27.73 | 27.83 | 27.56 | 27.73 | - | 0.84% | 2,488,452 |
| Aug 4, 2025 | 28.11 | 28.14 | 27.29 | 27.50 | - | -2.22% | 3,005,000 |
| Aug 1, 2025 | 27.52 | 28.93 | 27.17 | 28.12 | - | 2.82% | 6,349,458 |
| Jul 31, 2025 | 28.22 | 28.25 | 27.27 | 27.35 | - | -3.03% | 3,855,773 |
| Jul 30, 2025 | 28.56 | 28.56 | 28.21 | 28.21 | - | -1.29% | 2,300,923 |
| Jul 29, 2025 | 28.94 | 29.10 | 28.50 | 28.58 | - | -1.31% | 2,540,091 |
| Jul 28, 2025 | 29.70 | 29.78 | 28.79 | 28.96 | - | -0.87% | 2,144,414 |
| Jul 25, 2025 | 28.99 | 29.43 | 28.84 | 29.21 | - | 0.29% | 2,131,866 |
| Jul 24, 2025 | 28.82 | 29.60 | 28.81 | 29.13 | - | 2.28% | 4,948,963 |
| Jul 23, 2025 | 28.30 | 28.61 | 28.15 | 28.48 | - | 2.41% | 2,356,513 |
| Jul 22, 2025 | 27.50 | 27.92 | 27.26 | 27.81 | - | 0.49% | 1,882,435 |
| Jul 21, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | - | - | 1,842,437 |
| Jul 18, 2025 | 28.00 | 28.18 | 27.64 | 27.67 | - | -1.07% | 3,613,197 |
| Jul 17, 2025 | 27.75 | 27.97 | 27.43 | 27.97 | - | 2.40% | 2,887,579 |
| Jul 16, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | 2,062,674 |
| Jul 15, 2025 | 27.50 | 27.79 | 27.32 | 27.32 | - | -0.71% | 1,795,782 |
| Jul 14, 2025 | 27.00 | 27.64 | 26.99 | 27.51 | - | 0.62% | 2,412,987 |
| Jul 11, 2025 | 27.72 | 27.76 | 27.27 | 27.34 | - | -1.58% | 1,744,337 |
| Jul 10, 2025 | 27.54 | 27.80 | 27.35 | 27.78 | - | 1.65% | 1,923,324 |
| Jul 9, 2025 | 27.15 | 27.59 | 27.07 | 27.33 | - | 0.55% | 2,304,845 |
| Jul 8, 2025 | 26.32 | 27.32 | 26.27 | 27.18 | - | 3.94% | 3,959,337 |
| Jul 7, 2025 | 26.13 | 26.24 | 25.90 | 26.15 | - | -0.17% | 1,552,386 |
| Jul 4, 2025 | 26.02 | 26.33 | 25.86 | 26.20 | - | 0.56% | 1,677,616 |
| Jul 3, 2025 | 26.50 | 26.84 | 26.00 | 26.05 | - | -1.16% | 2,518,115 |
| Jul 2, 2025 | 26.63 | 26.64 | 26.11 | 26.36 | - | -2.30% | 2,522,467 |
| Jul 1, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | - | - | 4,142,389 |
| Jun 30, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | - | - | 8,197,566 |
| Jun 27, 2025 | 26.40 | 27.05 | 26.40 | 26.98 | - | 2.64% | 2,698,105 |
| Jun 26, 2025 | 26.51 | 26.63 | 26.28 | 26.28 | - | -0.49% | 1,634,638 |
| Jun 25, 2025 | 26.67 | 26.67 | 26.13 | 26.41 | - | -0.28% | 2,299,190 |
| Jun 24, 2025 | 26.86 | 26.95 | 26.44 | 26.49 | - | 0.95% | 2,353,435 |
| Jun 23, 2025 | 26.51 | 26.58 | 25.99 | 26.24 | - | -1.69% | 2,528,199 |
| Jun 20, 2025 | 27.14 | 27.27 | 26.50 | 26.69 | - | -0.91% | 5,597,407 |
| Jun 19, 2025 | 26.91 | 27.14 | 26.76 | 26.93 | - | -1.01% | 1,643,925 |
| Jun 18, 2025 | 27.01 | 27.49 | 26.87 | 27.21 | - | 0.17% | 2,955,800 |
| Jun 17, 2025 | 27.30 | 27.34 | 26.76 | 27.16 | - | -1.50% | 2,783,810 |
| Jun 16, 2025 | 27.48 | 27.75 | 27.22 | 27.58 | - | 0.35% | 2,513,354 |
| Jun 13, 2025 | 27.26 | 27.49 | 27.13 | 27.48 | - | -1.22% | 3,444,812 |
| Jun 12, 2025 | 27.77 | 27.92 | 27.33 | 27.82 | - | 0.23% | 3,623,862 |
| Jun 11, 2025 | 27.33 | 27.88 | 27.08 | 27.76 | - | 3.78% | 5,947,502 |
| Jun 10, 2025 | 26.63 | 26.89 | 26.19 | 26.75 | - | 0.98% | 3,296,166 |
| Jun 9, 2025 | 26.53 | 26.73 | 26.40 | 26.49 | - | 0.19% | 2,337,414 |
| Jun 6, 2025 | 26.69 | 26.94 | 26.18 | 26.44 | - | 0.02% | 2,610,602 |
| Jun 5, 2025 | 26.20 | 26.74 | 25.86 | 26.43 | - | 4.38% | 8,027,073 |
| Jun 4, 2025 | 25.10 | 25.48 | 25.10 | 25.32 | - | 1.44% | 2,319,622 |
| Jun 3, 2025 | 25.28 | 25.34 | 24.68 | 24.96 | - | -0.72% | 2,393,857 |
| Jun 2, 2025 | 24.69 | 25.20 | 24.67 | 25.14 | - | 1.64% | 2,435,632 |