CTS Eventim AG & Co. KGaA (FRA:EVD)
Germany · Delayed Price · Currency is EUR 101.00
+0.70 (0.70%)
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 | 98.65 | 99.90 | 97.55 | 98.50 | - | -0.76% | 49,477 |
| Jul 31, 2025 | 100.60 | 101.30 | 98.95 | 99.25 | - | -0.95% | 112,504 |
| Jul 30, 2025 | 99.90 | 101.30 | 99.60 | 100.20 | - | -0.10% | 58,123 |
| Jul 29, 2025 | 99.75 | 101.80 | 99.75 | 100.30 | - | 0.40% | 160,276 |
| Jul 28, 2025 | 102.70 | 102.90 | 99.90 | 99.90 | - | -1.96% | 75,359 |
| Jul 25, 2025 | 102.20 | 102.90 | 101.00 | 101.90 | - | -1.26% | 113,443 |
| Jul 24, 2025 | 104.80 | 104.90 | 102.50 | 103.20 | - | 1.18% | 122,648 |
| Jul 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | - | 82,959 |
| Jul 22, 2025 | 102.30 | 102.30 | 100.90 | 102.00 | - | -0.49% | 75,242 |
| Jul 21, 2025 | 104.30 | 104.80 | 102.50 | 102.50 | - | -1.35% | 59,026 |
| Jul 18, 2025 | 104.00 | 104.80 | 103.30 | 103.90 | - | - | 69,900 |
| Jul 17, 2025 | 105.20 | 105.20 | 103.70 | 103.90 | - | -1.33% | 121,443 |
| Jul 16, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | - | - | 75,833 |
| Jul 15, 2025 | 104.20 | 106.10 | 104.20 | 105.30 | - | 1.06% | 107,667 |
| Jul 14, 2025 | 104.30 | 105.10 | 103.60 | 104.20 | - | -0.86% | 60,684 |
| Jul 11, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | - | - | 83,839 |
| Jul 10, 2025 | 106.10 | 106.10 | 103.80 | 105.10 | - | -1.31% | 109,905 |
| Jul 9, 2025 | 105.00 | 106.50 | 104.90 | 106.50 | - | 1.04% | 92,807 |
| Jul 8, 2025 | 106.10 | 106.80 | 105.40 | 105.40 | - | -0.57% | 96,616 |
| Jul 7, 2025 | 102.30 | 106.00 | 102.30 | 106.00 | - | 3.52% | 113,125 |
| Jul 4, 2025 | 102.00 | 103.60 | 102.00 | 102.40 | - | -0.10% | 46,670 |
| Jul 3, 2025 | 103.10 | 103.70 | 101.50 | 102.50 | - | -0.87% | 67,432 |
| Jul 2, 2025 | 104.50 | 104.80 | 103.40 | 103.40 | - | -0.96% | 83,296 |
| Jul 1, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | - | - | 19,202 |
| Jun 30, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | - | - | 96,398 |
| Jun 27, 2025 | 103.70 | 104.40 | 103.00 | 104.40 | - | 1.36% | 68,864 |
| Jun 26, 2025 | 104.20 | 104.30 | 102.60 | 103.00 | - | -1.15% | 58,075 |
| Jun 25, 2025 | 104.60 | 104.90 | 103.50 | 104.20 | - | -0.29% | 76,858 |
| Jun 24, 2025 | 104.30 | 105.30 | 103.10 | 104.50 | - | 1.65% | 102,710 |
| Jun 23, 2025 | 101.70 | 103.50 | 101.70 | 102.80 | - | 0.19% | 61,486 |
| Jun 20, 2025 | 102.10 | 103.10 | 101.60 | 102.60 | - | 0.79% | 208,926 |
| Jun 19, 2025 | 101.70 | 102.80 | 101.50 | 101.80 | - | -0.68% | 73,962 |
| Jun 18, 2025 | 102.40 | 104.00 | 102.10 | 102.50 | - | 0.49% | 211,826 |
| Jun 17, 2025 | 103.10 | 103.60 | 101.30 | 102.00 | - | -2.21% | 117,162 |
| Jun 16, 2025 | 103.90 | 104.30 | 103.20 | 104.30 | - | 0.68% | 65,697 |
| Jun 13, 2025 | 105.10 | 105.50 | 103.40 | 103.60 | - | -2.91% | 104,959 |
| Jun 12, 2025 | 107.10 | 107.60 | 106.30 | 106.70 | - | -1.02% | 61,328 |
| Jun 11, 2025 | 106.20 | 107.80 | 106.00 | 107.80 | - | 1.51% | 96,726 |
| Jun 10, 2025 | 106.90 | 107.80 | 106.20 | 106.20 | - | -0.93% | 70,051 |
| Jun 9, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | - | - | 48,011 |
| Jun 6, 2025 | 109.20 | 109.20 | 107.20 | 107.20 | - | -1.74% | 76,027 |
| Jun 5, 2025 | 108.90 | 110.40 | 108.20 | 109.10 | - | 0.46% | 114,182 |
| Jun 4, 2025 | 106.80 | 108.60 | 106.40 | 108.60 | - | 1.21% | 154,440 |
| Jun 3, 2025 | 110.80 | 111.20 | 107.30 | 107.30 | - | -2.37% | 127,341 |
| Jun 2, 2025 | 105.80 | 109.90 | 105.80 | 109.90 | - | 3.00% | 192,334 |
| May 30, 2025 | 106.40 | 106.90 | 105.10 | 106.70 | - | -0.09% | 378,971 |
| May 29, 2025 | 107.60 | 108.00 | 105.70 | 106.80 | - | 0.19% | 78,457 |
| May 28, 2025 | 106.30 | 107.30 | 105.40 | 106.60 | - | - | 90,741 |
| May 27, 2025 | 106.00 | 107.90 | 105.80 | 106.60 | - | 0.66% | 111,499 |
| May 26, 2025 | 107.90 | 107.90 | 105.30 | 105.90 | - | -0.66% | 92,198 |