Enel SpA (FRA:ENLA)
Germany · Delayed Price · Currency is EUR 7.45
0.00 (0.00%)
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 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | - |
| Jul 31, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -0.67% | - |
| Jul 30, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | - | 1.35% | 100 |
| Jul 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.67% | 100 |
| Jul 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | 0.68% | 100 |
| Jul 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.67% | 100 |
| Jul 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -1.32% | - |
| Jul 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | 2.03% | - |
| Jul 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Jul 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -3.27% | 100 |
| Jul 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | 0.66% | 100 |
| Jul 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 100 |
| Jul 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -1.30% | 100 |
| Jul 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 100 |
| Jul 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 100 |
| Jul 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -1.28% | 100 |
| Jul 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.65% | 100 |
| Jul 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -0.64% | - |
| Jul 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | -1.27% | 100 |
| Jul 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | 100 |
| Jul 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 0.64% | 100 |
| Jul 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | -1.26% | - |
| Jul 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | 2.58% | - |
| Jul 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -0.64% | - |
| Jun 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | - | - |
| Jun 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.65% | 100 |
| Jun 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -1.27% | - |
| Jun 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | 0.64% | - |
| Jun 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1.30% | - |
| Jun 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 100 |
| Jun 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 0.65% | 100 |
| Jun 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | - |
| Jun 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -0.65% | 100 |
| Jun 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 100 |
| Jun 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 0.65% | 100 |
| Jun 13, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | - | -7.83% | 100 |
| Jun 12, 2025 | 7.65 | 8.30 | 7.65 | 8.30 | - | 8.50% | 100 |
| Jun 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -0.65% | 214 |
| Jun 10, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | - | -0.65% | 214 |
| Jun 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | 0.65% | - |
| Jun 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -0.65% | 214 |
| Jun 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -0.64% | 214 |
| Jun 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | -7.14% | - |
| Jun 3, 2025 | 7.80 | 8.40 | 7.80 | 8.40 | - | 8.39% | 214 |
| Jun 2, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -1.27% | 2 |
| May 30, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | - | 1.29% | 2 |
| May 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| May 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -1.27% | - |
| May 27, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | - | -0.63% | - |
| May 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 1.28% | 2 |