Basler Aktiengesellschaft (FRA:BSL)
Germany · Delayed Price · Currency is EUR 11.46
-0.08 (-0.69%)
At close: Aug 1, 2025, 10:00 PM CET
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.76 | 11.76 | 11.32 | 11.46 | - | -0.69% | 12,796 |
| Jul 31, 2025 | 12.08 | 12.10 | 11.54 | 11.54 | - | -5.41% | 15,354 |
| Jul 30, 2025 | 12.30 | 12.30 | 12.16 | 12.20 | - | -1.61% | 7,179 |
| Jul 29, 2025 | 12.34 | 12.60 | 12.34 | 12.40 | - | 1.31% | 15,082 |
| Jul 28, 2025 | 12.00 | 12.38 | 12.00 | 12.24 | - | 2.68% | 7,399 |
| Jul 25, 2025 | 12.40 | 12.40 | 11.88 | 11.92 | - | -4.33% | 24,439 |
| Jul 24, 2025 | 12.24 | 12.58 | 12.16 | 12.46 | - | -1.74% | 13,685 |
| Jul 23, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | 13,181 |
| Jul 22, 2025 | 12.98 | 13.00 | 12.60 | 12.68 | - | -3.35% | 13,243 |
| Jul 21, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | - | 10,205 |
| Jul 18, 2025 | 13.48 | 13.50 | 13.06 | 13.12 | - | -2.24% | 11,120 |
| Jul 17, 2025 | 13.70 | 13.70 | 13.28 | 13.42 | - | -2.61% | 8,939 |
| Jul 16, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | - | 10,389 |
| Jul 15, 2025 | 13.36 | 13.84 | 13.32 | 13.78 | - | 4.55% | 45,036 |
| Jul 14, 2025 | 13.50 | 13.80 | 13.18 | 13.18 | - | -2.95% | 412,085 |
| Jul 11, 2025 | 12.46 | 13.98 | 12.46 | 13.58 | - | 12.60% | 29,071 |
| Jul 10, 2025 | 13.24 | 13.24 | 12.06 | 12.06 | - | -8.77% | 17,877 |
| Jul 9, 2025 | 13.84 | 13.90 | 12.86 | 13.22 | - | -3.50% | 37,295 |
| Jul 8, 2025 | 13.28 | 13.86 | 13.24 | 13.70 | - | 3.32% | 15,144 |
| Jul 7, 2025 | 12.82 | 13.40 | 12.82 | 13.26 | - | 3.43% | 3,837 |
| Jul 4, 2025 | 12.68 | 13.00 | 12.62 | 12.82 | - | 2.56% | 9,416 |
| Jul 3, 2025 | 13.72 | 13.72 | 12.28 | 12.50 | - | -8.22% | 28,351 |
| Jul 2, 2025 | 12.80 | 13.62 | 12.68 | 13.62 | - | 9.84% | 40,442 |
| Jul 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | - | 3,750 |
| Jun 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | - | 11,491 |
| Jun 27, 2025 | 12.38 | 12.44 | 12.24 | 12.40 | - | 1.31% | 6,116 |
| Jun 26, 2025 | 12.28 | 12.44 | 12.10 | 12.24 | - | 0.66% | 9,427 |
| Jun 25, 2025 | 12.04 | 12.82 | 12.00 | 12.16 | - | 2.01% | 36,983 |
| Jun 24, 2025 | 11.00 | 12.00 | 10.76 | 11.92 | - | 9.36% | 28,795 |
| Jun 23, 2025 | 10.16 | 11.00 | 10.16 | 10.90 | - | 6.86% | 21,226 |
| Jun 20, 2025 | 9.95 | 10.20 | 9.87 | 10.20 | - | 2.51% | 20,033 |
| Jun 19, 2025 | 9.70 | 9.95 | 9.59 | 9.95 | - | 2.90% | 6,097 |
| Jun 18, 2025 | 9.94 | 9.94 | 9.57 | 9.67 | - | -2.72% | 4,945 |
| Jun 17, 2025 | 9.76 | 10.00 | 9.76 | 9.94 | - | 2.90% | 15,311 |
| Jun 16, 2025 | 9.53 | 9.82 | 9.53 | 9.66 | - | 0.42% | 1,542 |
| Jun 13, 2025 | 9.77 | 9.77 | 9.43 | 9.62 | - | -3.80% | 3,353 |
| Jun 12, 2025 | 9.34 | 10.00 | 9.34 | 10.00 | - | 8.58% | 19,529 |
| Jun 11, 2025 | 9.71 | 9.87 | 9.16 | 9.21 | - | -5.92% | 7,990 |
| Jun 10, 2025 | 9.55 | 9.79 | 9.42 | 9.79 | - | 4.04% | 12,051 |
| Jun 9, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | - | - | 8,170 |
| Jun 6, 2025 | 9.13 | 9.41 | 9.12 | 9.41 | - | 1.84% | 7,422 |
| Jun 5, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | - | - | 1,115 |
| Jun 4, 2025 | 9.29 | 9.30 | 9.10 | 9.24 | - | 0.43% | 4,018 |
| Jun 3, 2025 | 9.30 | 9.30 | 9.18 | 9.20 | - | -0.33% | 2,724 |
| Jun 2, 2025 | 9.36 | 9.36 | 9.13 | 9.23 | - | -0.11% | 2,800 |
| May 30, 2025 | 9.25 | 9.25 | 9.17 | 9.24 | - | 1.20% | 5,856 |
| May 29, 2025 | 9.00 | 9.13 | 9.00 | 9.13 | - | 0.44% | 3,483 |
| May 28, 2025 | 9.04 | 9.09 | 8.89 | 9.09 | - | -0.76% | 4,014 |
| May 27, 2025 | 8.99 | 9.17 | 8.99 | 9.16 | - | 2.12% | 4,262 |
| May 26, 2025 | 9.20 | 9.20 | 8.85 | 8.97 | - | -0.99% | 4,799 |