Bristol-Myers Squibb Company (FRA:BRM)
Germany · Delayed Price · Currency is EUR 40.67
-0.06 (-0.16%)
Last updated: Jul 30, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.39 | 38.40 | 38.06 | 38.06 | - | -1.00% | 1,000 |
| Jul 31, 2025 | 41.07 | 41.67 | 38.18 | 38.44 | - | -5.48% | 10,485 |
| Jul 30, 2025 | 40.45 | 41.16 | 40.45 | 40.67 | - | -0.16% | 1,061 |
| Jul 29, 2025 | 41.42 | 41.42 | 40.30 | 40.74 | - | -1.19% | 2,095 |
| Jul 28, 2025 | 41.05 | 41.99 | 41.05 | 41.23 | - | 1.73% | 2,780 |
| Jul 25, 2025 | 41.84 | 41.93 | 40.40 | 40.53 | - | -2.43% | 2,906 |
| Jul 24, 2025 | 42.00 | 42.00 | 41.47 | 41.54 | - | -0.14% | 2,991 |
| Jul 23, 2025 | 41.01 | 41.62 | 41.00 | 41.60 | - | 2.58% | 2,130 |
| Jul 22, 2025 | 40.05 | 40.55 | 39.97 | 40.55 | - | 1.22% | 1,562 |
| Jul 21, 2025 | 41.01 | 41.15 | 40.06 | 40.06 | - | -2.13% | 3,310 |
| Jul 18, 2025 | 41.46 | 41.50 | 40.75 | 40.93 | - | -1.44% | 1,883 |
| Jul 17, 2025 | 40.99 | 41.70 | 40.53 | 41.53 | - | 3.37% | 2,707 |
| Jul 16, 2025 | 40.01 | 40.87 | 40.00 | 40.18 | - | 0.82% | 1,156 |
| Jul 15, 2025 | 40.57 | 40.88 | 39.85 | 39.85 | - | -2.24% | 1,624 |
| Jul 14, 2025 | 40.20 | 40.91 | 40.06 | 40.77 | - | 1.58% | 2,086 |
| Jul 11, 2025 | 41.54 | 41.54 | 40.02 | 40.13 | - | -2.75% | 1,109 |
| Jul 10, 2025 | 40.49 | 41.58 | 40.36 | 41.27 | - | 2.14% | 349 |
| Jul 9, 2025 | 40.24 | 40.54 | 40.24 | 40.40 | - | -0.31% | 552 |
| Jul 8, 2025 | 39.63 | 40.79 | 39.63 | 40.53 | - | 2.10% | 2,998 |
| Jul 7, 2025 | 40.12 | 40.12 | 39.69 | 39.69 | - | -1.01% | 2,666 |
| Jul 4, 2025 | 39.96 | 40.10 | 39.53 | 40.10 | - | 0.35% | 4,998 |
| Jul 3, 2025 | 40.18 | 40.26 | 39.88 | 39.96 | - | -2.33% | 5,206 |
| Jul 2, 2025 | 40.80 | 40.99 | 40.19 | 40.91 | - | 3.05% | 2,838 |
| Jul 1, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | - | - | 3,500 |
| Jun 30, 2025 | 39.41 | 39.87 | 39.41 | 39.70 | - | -0.51% | 2,036 |
| Jun 27, 2025 | 39.97 | 40.18 | 39.75 | 39.91 | - | -0.23% | 2,297 |
| Jun 26, 2025 | 40.50 | 40.50 | 39.90 | 40.00 | - | -0.79% | 1,712 |
| Jun 25, 2025 | 40.81 | 41.20 | 40.12 | 40.32 | - | -0.48% | 4,413 |
| Jun 24, 2025 | 40.53 | 40.78 | 40.51 | 40.51 | - | 0.42% | 703 |
| Jun 23, 2025 | 40.68 | 40.95 | 40.30 | 40.34 | - | -1.30% | 1,169 |
| Jun 20, 2025 | 40.73 | 40.95 | 40.61 | 40.87 | - | -0.12% | 907 |
| Jun 19, 2025 | 40.40 | 40.92 | 40.40 | 40.92 | - | 0.15% | 555 |
| Jun 18, 2025 | 41.14 | 41.28 | 40.40 | 40.86 | - | -1.36% | 3,137 |
| Jun 17, 2025 | 42.34 | 42.34 | 41.43 | 41.43 | - | -1.38% | 2,384 |
| Jun 16, 2025 | 42.97 | 43.22 | 41.88 | 42.01 | - | -3.31% | 2,586 |
| Jun 13, 2025 | 43.85 | 43.90 | 43.30 | 43.45 | - | -0.65% | 2,279 |
| Jun 12, 2025 | 43.50 | 43.75 | 42.97 | 43.73 | - | 0.17% | 807 |
| Jun 11, 2025 | 43.70 | 44.44 | 43.64 | 43.66 | - | -1.02% | 2,181 |
| Jun 10, 2025 | 43.16 | 44.11 | 42.97 | 44.11 | - | 2.93% | 2,377 |
| Jun 9, 2025 | 42.73 | 43.17 | 42.44 | 42.85 | - | 0.95% | 767 |
| Jun 6, 2025 | 42.02 | 42.60 | 41.87 | 42.45 | - | 0.32% | 3,356 |
| Jun 5, 2025 | 41.99 | 42.38 | 41.83 | 42.31 | - | 0.15% | 3,734 |
| Jun 4, 2025 | 42.37 | 42.70 | 42.25 | 42.25 | - | -0.40% | 2,033 |
| Jun 3, 2025 | 42.93 | 43.00 | 42.00 | 42.42 | - | 0.13% | 2,813 |
| Jun 2, 2025 | 42.43 | 42.88 | 42.12 | 42.36 | - | 0.07% | 6,375 |
| May 30, 2025 | 42.44 | 42.44 | 42.11 | 42.33 | - | 1.56% | 94 |
| May 29, 2025 | 41.73 | 41.82 | 41.41 | 41.68 | - | 0.71% | 406 |
| May 28, 2025 | 41.28 | 41.65 | 41.28 | 41.39 | - | -0.39% | 1,055 |
| May 27, 2025 | 41.76 | 41.76 | 41.31 | 41.55 | - | 2.58% | 3,857 |
| May 26, 2025 | 40.50 | 42.78 | 40.50 | 40.50 | - | -1.95% | 1,473 |