Evotec SE (FRA:EVTA)
Germany · Delayed Price · Currency is EUR 3.600
0.00 (0.00%)
At close: Jul 30, 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 | 3.52 | 3.52 | 3.52 | 3.52 | - | -1.68% | - |
| Jul 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -0.56% | - |
| Jul 30, 2025 | 3.72 | 3.72 | 3.60 | 3.60 | - | - | 10,326 |
| Jul 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -0.55% | 10,326 |
| Jul 28, 2025 | 3.76 | 3.76 | 3.62 | 3.62 | - | 6.47% | 10,326 |
| Jul 25, 2025 | 3.26 | 3.78 | 3.26 | 3.40 | - | 1.19% | 2,250 |
| Jul 24, 2025 | 3.04 | 3.48 | 3.04 | 3.36 | - | 12.75% | 4,000 |
| Jul 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -0.67% | 10,816 |
| Jul 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -6.25% | - |
| Jul 21, 2025 | 3.56 | 3.56 | 3.20 | 3.20 | - | -9.60% | 10,816 |
| Jul 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | 0.57% | 1,000 |
| Jul 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1.15% | 1,000 |
| Jul 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 2.35% | 1,000 |
| Jul 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1.19% | 1,000 |
| Jul 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | -2.89% | 1,000 |
| Jul 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -0.57% | 1,000 |
| Jul 10, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 0.58% | 1,000 |
| Jul 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | 0.58% | - |
| Jul 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -1.15% | 1,000 |
| Jul 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1.16% | 1,000 |
| Jul 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -1.71% | 1,000 |
| Jul 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1.16% | - |
| Jul 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -0.57% | - |
| Jul 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | -6.95% | - |
| Jun 30, 2025 | 3.44 | 3.74 | 3.44 | 3.74 | - | 7.47% | 1,000 |
| Jun 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1.16% | 300 |
| Jun 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -5.49% | - |
| Jun 25, 2025 | 3.30 | 3.64 | 3.30 | 3.64 | - | 16.67% | 300 |
| Jun 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -0.64% | - |
| Jun 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | -7.10% | - |
| Jun 20, 2025 | 3.18 | 3.38 | 3.18 | 3.38 | - | 4.97% | 3 |
| Jun 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -3.59% | 8 |
| Jun 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -2.34% | - |
| Jun 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | -4.47% | 8 |
| Jun 16, 2025 | 3.88 | 3.88 | 3.58 | 3.58 | - | -6.77% | 8 |
| Jun 13, 2025 | 3.52 | 3.84 | 3.52 | 3.84 | - | 9.09% | 1,600 |
| Jun 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | 3.53% | 50 |
| Jun 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -1.16% | 50 |
| Jun 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | 1.78% | 50 |
| Jun 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 0.60% | 50 |
| Jun 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | -6.67% | 50 |
| Jun 5, 2025 | 3.44 | 3.60 | 3.44 | 3.60 | - | -2.70% | 50 |
| Jun 4, 2025 | 3.38 | 3.70 | 3.38 | 3.70 | - | 12.80% | 30 |
| Jun 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | -6.29% | 5,000 |
| Jun 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3.55% | 5,000 |
| May 30, 2025 | 3.24 | 3.38 | 3.24 | 3.38 | - | -1.74% | 350 |
| May 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -2.82% | 350 |
| May 28, 2025 | 3.64 | 3.78 | 3.54 | 3.54 | - | -6.35% | 350 |
| May 27, 2025 | 4.04 | 4.04 | 3.78 | 3.78 | - | -12.50% | 2,000 |
| May 26, 2025 | 4.00 | 4.32 | 4.00 | 4.32 | - | 0.93% | 500 |