Berentzen-Gruppe Aktiengesellschaft (FRA:BEZ)
Germany · Delayed Price · Currency is EUR 4.170
+0.150 (3.73%)
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 | 4.03 | 4.17 | 4.03 | 4.17 | - | 3.73% | 5,328 |
| Jul 31, 2025 | 4.06 | 4.24 | 4.00 | 4.02 | - | -1.23% | 21,508 |
| Jul 30, 2025 | 4.17 | 4.17 | 4.07 | 4.07 | - | -0.25% | 1,505 |
| Jul 29, 2025 | 4.24 | 4.24 | 4.08 | 4.08 | - | - | 9,459 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.08 | 4.08 | - | -1.45% | 13,218 |
| Jul 25, 2025 | 4.20 | 4.20 | 4.10 | 4.14 | - | -1.66% | 2,539 |
| Jul 24, 2025 | 4.11 | 4.24 | 4.10 | 4.21 | - | 2.43% | 9,841 |
| Jul 23, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | - | - | 11,844 |
| Jul 22, 2025 | 4.29 | 4.34 | 4.10 | 4.11 | - | -5.08% | 10,295 |
| Jul 21, 2025 | 4.66 | 4.66 | 4.27 | 4.33 | - | -7.08% | 18,603 |
| Jul 18, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 1.75% | 55 |
| Jul 17, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | - | - | 783 |
| Jul 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | - | 8,694 |
| Jul 15, 2025 | 4.51 | 4.65 | 4.51 | 4.58 | - | 0.22% | 4,838 |
| Jul 14, 2025 | 4.60 | 4.60 | 4.54 | 4.57 | - | 0.22% | 612 |
| Jul 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | - | 1,343 |
| Jul 10, 2025 | 4.58 | 4.70 | 4.52 | 4.56 | - | 0.44% | 1,343 |
| Jul 9, 2025 | 4.49 | 4.54 | 4.49 | 4.54 | - | 1.11% | 690 |
| Jul 8, 2025 | 4.50 | 4.53 | 4.49 | 4.49 | - | 0.45% | 3,300 |
| Jul 7, 2025 | 4.59 | 4.60 | 4.42 | 4.47 | - | -1.11% | 2,119 |
| Jul 4, 2025 | 4.60 | 4.62 | 4.43 | 4.52 | - | -0.22% | 17,415 |
| Jul 3, 2025 | 4.49 | 4.57 | 4.49 | 4.53 | - | 0.89% | 1,495 |
| Jul 2, 2025 | 4.50 | 4.50 | 4.45 | 4.49 | - | 2.75% | 1,079 |
| Jul 1, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | - | - | 2,746 |
| Jun 30, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | - | - | 21,831 |
| Jun 27, 2025 | 4.38 | 4.40 | 4.19 | 4.37 | - | 4.30% | 13,405 |
| Jun 26, 2025 | 4.34 | 4.34 | 4.19 | 4.19 | - | -0.24% | 287 |
| Jun 25, 2025 | 4.36 | 4.36 | 4.20 | 4.20 | - | -0.47% | 429 |
| Jun 24, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | - | -3.21% | 712 |
| Jun 23, 2025 | 4.29 | 4.36 | 4.28 | 4.36 | - | 2.59% | 8,907 |
| Jun 20, 2025 | 4.23 | 4.29 | 4.22 | 4.25 | - | 0.47% | 932 |
| Jun 19, 2025 | 4.16 | 4.23 | 4.16 | 4.23 | - | 4.44% | 2,268 |
| Jun 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | -3.34% | 1 |
| Jun 17, 2025 | 4.29 | 4.34 | 4.15 | 4.19 | - | -2.33% | 2,052 |
| Jun 16, 2025 | 4.37 | 4.37 | 4.25 | 4.29 | - | 2.39% | 2,619 |
| Jun 13, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | - | -1.18% | 21,802 |
| Jun 12, 2025 | 4.09 | 4.26 | 4.09 | 4.24 | - | 0.95% | 21,802 |
| Jun 11, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | - | -1.18% | 5 |
| Jun 10, 2025 | 4.21 | 4.33 | 4.17 | 4.25 | - | -0.47% | 135 |
| Jun 9, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | - | 26 |
| Jun 6, 2025 | 4.20 | 4.27 | 4.20 | 4.27 | - | 1.43% | 111 |
| Jun 5, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | - | - | 6,969 |
| Jun 4, 2025 | 4.32 | 4.32 | 4.21 | 4.21 | - | -4.32% | 6,969 |
| Jun 3, 2025 | 4.49 | 4.49 | 4.33 | 4.40 | - | 0.92% | 1,684 |
| Jun 2, 2025 | 4.40 | 4.40 | 4.25 | 4.36 | - | 1.63% | 755 |
| May 30, 2025 | 4.26 | 4.29 | 4.25 | 4.29 | - | -0.92% | 796 |
| May 29, 2025 | 4.42 | 4.42 | 4.25 | 4.33 | - | -2.26% | 3,179 |
| May 28, 2025 | 4.31 | 4.43 | 4.28 | 4.43 | - | 1.14% | 4,055 |
| May 27, 2025 | 4.39 | 4.39 | 4.32 | 4.38 | - | 0.92% | 363 |
| May 26, 2025 | 4.24 | 4.40 | 4.24 | 4.34 | - | -2.91% | 4,885 |