BHP Group Limited (FRA:BHP)
Germany · Delayed Price · Currency is EUR 43.80
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 | 43.60 | 43.80 | 43.60 | 43.80 | - | - | - |
| Jul 30, 2025 | 44.80 | 44.80 | 43.80 | 43.80 | - | -3.10% | 20 |
| Jul 29, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | - | 1.35% | 20 |
| Jul 28, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | - | -0.45% | 20 |
| Jul 25, 2025 | 45.40 | 45.40 | 44.80 | 44.80 | - | -1.75% | 20 |
| Jul 24, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | - | -1.72% | - |
| Jul 23, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | - | - | 20 |
| Jul 22, 2025 | 44.80 | 46.60 | 44.80 | 46.40 | - | 3.11% | 20 |
| Jul 21, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | - | 3.21% | 20 |
| Jul 18, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | -1.36% | 20 |
| Jul 17, 2025 | 43.20 | 45.00 | 43.20 | 44.20 | - | 1.38% | 20 |
| Jul 16, 2025 | 43.00 | 43.60 | 43.00 | 43.60 | - | 0.93% | 49 |
| Jul 15, 2025 | 43.60 | 43.60 | 43.20 | 43.20 | - | -1.82% | 49 |
| Jul 14, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | - | -0.45% | - |
| Jul 11, 2025 | 43.80 | 44.20 | 43.80 | 44.20 | - | 1.38% | 49 |
| Jul 10, 2025 | 41.80 | 43.60 | 41.80 | 43.60 | - | 5.83% | 49 |
| Jul 9, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | -0.96% | - |
| Jul 8, 2025 | 41.20 | 41.60 | 41.20 | 41.60 | - | -0.48% | 49 |
| Jul 7, 2025 | 42.40 | 42.40 | 41.80 | 41.80 | - | -0.95% | 49 |
| Jul 4, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | - | -0.94% | 49 |
| Jul 3, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | - | 0.47% | - |
| Jul 2, 2025 | 40.60 | 42.40 | 40.60 | 42.40 | - | 3.41% | - |
| Jul 1, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | - | - | - |
| Jun 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | 49 |
| Jun 27, 2025 | 40.80 | 41.60 | 40.80 | 41.00 | - | 0.49% | 65 |
| Jun 26, 2025 | 39.20 | 40.80 | 39.20 | 40.80 | - | 2.00% | - |
| Jun 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -0.99% | - |
| Jun 24, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | - | 3.06% | - |
| Jun 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | -1.01% | 123 |
| Jun 20, 2025 | 40.40 | 40.40 | 39.60 | 39.60 | - | -1.49% | 123 |
| Jun 19, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | -2.43% | 123 |
| Jun 18, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | - | - |
| Jun 17, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | - | -1.90% | - |
| Jun 16, 2025 | 41.20 | 42.00 | 41.20 | 42.00 | - | 0.96% | - |
| Jun 13, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | - | -2.35% | 123 |
| Jun 12, 2025 | 43.40 | 43.40 | 42.60 | 42.60 | - | -2.29% | - |
| Jun 11, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | - | -0.91% | - |
| Jun 10, 2025 | 43.40 | 44.00 | 43.40 | 44.00 | - | 0.92% | 123 |
| Jun 9, 2025 | 42.60 | 43.60 | 42.60 | 43.60 | - | 1.40% | - |
| Jun 6, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -0.46% | 123 |
| Jun 5, 2025 | 42.20 | 43.20 | 42.20 | 43.20 | - | 0.93% | 123 |
| Jun 4, 2025 | 42.00 | 42.80 | 42.00 | 42.80 | - | 0.94% | 123 |
| Jun 3, 2025 | 42.80 | 42.80 | 42.20 | 42.40 | - | -0.93% | 123 |
| Jun 2, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | - | 100 |
| May 30, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | -0.47% | 100 |
| May 29, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | - | - | - |
| May 28, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | - | -0.92% | - |
| May 27, 2025 | 43.60 | 43.60 | 43.40 | 43.40 | - | 0.46% | - |
| May 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -0.46% | 100 |
| May 23, 2025 | 42.60 | 43.40 | 42.60 | 43.40 | - | - | 100 |