Fugro N.V. (FRA:F3DC)
Germany · Delayed Price · Currency is EUR 12.62
-0.12 (-0.94%)
Last updated: Jul 31, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | - | -0.94% | - |
| Jul 30, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | - | -0.08% | 65 |
| Jul 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | -0.08% | 65 |
| Jul 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | - | 1.43% | 65 |
| Jul 25, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | - | 2.19% | 65 |
| Jul 24, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | - | -2.84% | - |
| Jul 23, 2025 | 12.43 | 12.67 | 12.43 | 12.67 | - | 2.51% | 65 |
| Jul 22, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | - | -0.40% | 149 |
| Jul 21, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | - | -0.88% | 149 |
| Jul 18, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | - | 0.32% | 149 |
| Jul 17, 2025 | 12.43 | 12.48 | 12.43 | 12.48 | - | -1.34% | 149 |
| Jul 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | 0.64% | 25 |
| Jul 15, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | - | 0.32% | 25 |
| Jul 14, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | - | -0.63% | 25 |
| Jul 11, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | - | 2.77% | 25 |
| Jul 10, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | - | -0.97% | - |
| Jul 9, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | - | 2.82% | - |
| Jul 8, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | - | 0.75% | 25 |
| Jul 7, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | 0.67% | 25 |
| Jul 4, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | - | -0.67% | 25 |
| Jul 3, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | 2.49% | 25 |
| Jul 2, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | - | -1.93% | - |
| Jul 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | -3.49% | - |
| Jun 30, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | - | 4.76% | 25 |
| Jun 27, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | - | 2.79% | 100 |
| Jun 26, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | - | -0.78% | - |
| Jun 25, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | - | -3.67% | 100 |
| Jun 24, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | - | 4.36% | 100 |
| Jun 23, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | -1.63% | 675 |
| Jun 20, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | - | -1.27% | 675 |
| Jun 19, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | - | 0.51% | 675 |
| Jun 18, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | - | 0.94% | - |
| Jun 17, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1.57% | - |
| Jun 16, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | - | -0.43% | - |
| Jun 13, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | - | -0.17% | - |
| Jun 12, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | - | -0.60% | - |
| Jun 11, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | - | 0.96% | - |
| Jun 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1.59% | 675 |
| Jun 9, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | - | 0.89% | 675 |
| Jun 6, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | - | -1.23% | 675 |
| Jun 5, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | 0.26% | 675 |
| Jun 4, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | - | 2.44% | 675 |
| Jun 3, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | -0.72% | 675 |
| Jun 2, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | - | 0.81% | 675 |
| May 30, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | - | -2.04% | 675 |
| May 29, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1.08% | - |
| May 28, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | - | 0.72% | - |
| May 27, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | - | 1.19% | - |
| May 26, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | - | 1.20% | - |
| May 23, 2025 | 11.14 | 11.18 | 10.82 | 10.82 | - | -2.87% | 675 |