Enphase Energy, Inc. (FRA:E0P)
Germany · Delayed Price · Currency is EUR 28.99
-0.95 (-3.17%)
At close: Jul 29, 2025, 10:00 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.11 | 28.11 | 27.80 | 27.80 | - | -3.22% | 18 |
| Jul 31, 2025 | 29.32 | 29.35 | 28.72 | 28.72 | - | -1.88% | 280 |
| Jul 30, 2025 | 29.06 | 29.27 | 29.06 | 29.27 | - | 0.98% | 220 |
| Jul 29, 2025 | 30.16 | 30.16 | 28.99 | 28.99 | - | -3.17% | 450 |
| Jul 28, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | - | 0.39% | 280 |
| Jul 25, 2025 | 30.19 | 30.38 | 29.82 | 29.82 | - | -0.60% | 201 |
| Jul 24, 2025 | 31.17 | 31.33 | 30.00 | 30.00 | - | -2.28% | 10,052 |
| Jul 23, 2025 | 33.50 | 33.50 | 30.68 | 30.70 | - | -16.45% | 909 |
| Jul 22, 2025 | 34.01 | 36.75 | 33.98 | 36.75 | - | 9.65% | 293 |
| Jul 21, 2025 | 33.90 | 34.50 | 33.51 | 33.51 | - | 0.31% | 190 |
| Jul 18, 2025 | 33.41 | 33.41 | 33.36 | 33.41 | - | -1.08% | 15 |
| Jul 17, 2025 | 33.60 | 33.77 | 33.60 | 33.77 | - | -0.09% | 31 |
| Jul 16, 2025 | 34.46 | 34.56 | 33.50 | 33.80 | - | -3.43% | 316 |
| Jul 15, 2025 | 35.20 | 35.28 | 35.00 | 35.00 | - | -1.31% | 370 |
| Jul 14, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | - | -3.29% | 113 |
| Jul 11, 2025 | 36.70 | 36.70 | 36.67 | 36.67 | - | 1.03% | 113 |
| Jul 10, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | - | 3.83% | 5 |
| Jul 9, 2025 | 33.81 | 35.02 | 33.81 | 34.96 | - | -3.31% | 93 |
| Jul 8, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | - | 0.57% | 150 |
| Jul 7, 2025 | 35.61 | 35.95 | 35.61 | 35.95 | - | 0.49% | 150 |
| Jul 4, 2025 | 35.80 | 35.80 | 35.77 | 35.77 | - | -3.84% | 46 |
| Jul 3, 2025 | 34.85 | 37.20 | 34.81 | 37.20 | - | 7.62% | 659 |
| Jul 2, 2025 | 34.74 | 34.74 | 34.57 | 34.57 | - | 2.66% | 45 |
| Jul 1, 2025 | 33.62 | 33.67 | 33.62 | 33.67 | - | -1.33% | 90 |
| Jun 30, 2025 | 34.21 | 34.21 | 33.01 | 34.13 | - | -2.40% | 337 |
| Jun 27, 2025 | 37.01 | 37.01 | 34.97 | 34.97 | - | -3.76% | 29 |
| Jun 26, 2025 | 32.65 | 36.33 | 32.65 | 36.33 | - | 10.51% | 210 |
| Jun 25, 2025 | 32.61 | 33.36 | 32.61 | 32.88 | - | -1.17% | 249 |
| Jun 24, 2025 | 30.01 | 33.27 | 30.01 | 33.27 | - | 9.05% | 447 |
| Jun 23, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | - | -4.67% | 50 |
| Jun 20, 2025 | 31.61 | 32.00 | 31.61 | 32.00 | - | 0.72% | 50 |
| Jun 19, 2025 | 31.36 | 31.77 | 31.36 | 31.77 | - | 5.04% | 120 |
| Jun 18, 2025 | 30.38 | 30.63 | 30.13 | 30.25 | - | 0.63% | 356 |
| Jun 17, 2025 | 33.67 | 33.67 | 29.47 | 30.06 | - | -24.23% | 1,131 |
| Jun 16, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | - | 9.24% | - |
| Jun 13, 2025 | 38.03 | 38.03 | 36.31 | 36.31 | - | -6.44% | 129 |
| Jun 12, 2025 | 39.07 | 39.07 | 38.81 | 38.81 | - | -1.36% | 129 |
| Jun 11, 2025 | 39.30 | 39.35 | 39.30 | 39.35 | - | 3.25% | 224 |
| Jun 10, 2025 | 37.83 | 38.11 | 37.83 | 38.11 | - | 5.82% | 34 |
| Jun 9, 2025 | 35.96 | 36.01 | 35.96 | 36.01 | - | 0.03% | 50 |
| Jun 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | -2.00% | 148 |
| Jun 5, 2025 | 37.80 | 37.80 | 36.74 | 36.74 | - | -3.99% | 148 |
| Jun 4, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | - | 0.67% | 110 |
| Jun 3, 2025 | 35.98 | 38.01 | 35.98 | 38.01 | - | 5.04% | 110 |
| Jun 2, 2025 | 36.00 | 36.18 | 35.78 | 36.18 | - | 5.34% | 558 |
| May 30, 2025 | 34.49 | 34.49 | 34.35 | 34.35 | - | -0.62% | 94 |
| May 29, 2025 | 35.58 | 35.58 | 34.56 | 34.56 | - | -1.00% | 94 |
| May 28, 2025 | 35.66 | 35.66 | 34.91 | 34.91 | - | -1.24% | 122 |
| May 27, 2025 | 35.39 | 35.39 | 35.35 | 35.35 | - | -0.98% | 65 |
| May 26, 2025 | 35.50 | 35.70 | 35.50 | 35.70 | - | 1.85% | 183 |