FirstEnergy Corp. (FRA:FE7)
Germany · Delayed Price · Currency is EUR 37.00
+0.60 (1.65%)
At close: Aug 1, 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 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1.65% | - |
| Jul 31, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | 1.68% | - |
| Jul 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | 1.13% | 410 |
| Jul 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | -0.56% | 410 |
| Jul 28, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | 1.71% | 410 |
| Jul 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1.16% | 410 |
| Jul 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -1.70% | - |
| Jul 23, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | 1.15% | 410 |
| Jul 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | - | 410 |
| Jul 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | 0.58% | 410 |
| Jul 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | 0.58% | 410 |
| Jul 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | - | 410 |
| Jul 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | - | 410 |
| Jul 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | 0.58% | 410 |
| Jul 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | - | 410 |
| Jul 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | 1.18% | 410 |
| Jul 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | 0.60% | 410 |
| Jul 9, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | - | - |
| Jul 8, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | 0.60% | 410 |
| Jul 7, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | - | - | 410 |
| Jul 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | - | - | 410 |
| Jul 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | - | -1.76% | - |
| Jul 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | 0.59% | - |
| Jul 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | - | - |
| Jun 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | - | - |
| Jun 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | -0.59% | 410 |
| Jun 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | -1.73% | - |
| Jun 25, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | - | 410 |
| Jun 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | 0.58% | - |
| Jun 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | 0.58% | 410 |
| Jun 20, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | -2.29% | 410 |
| Jun 19, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | - | 2.34% | 410 |
| Jun 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | 0.59% | - |
| Jun 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | -1.73% | - |
| Jun 16, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -1.70% | - |
| Jun 13, 2025 | 34.20 | 35.20 | 34.20 | 35.20 | - | 1.73% | 2,367 |
| Jun 12, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -0.57% | - |
| Jun 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | 0.58% | - |
| Jun 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -1.70% | 50 |
| Jun 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -0.56% | - |
| Jun 6, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | - | 50 |
| Jun 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | -1.67% | - |
| Jun 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | 0.56% | - |
| Jun 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -1.65% | 50 |
| Jun 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| May 30, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | -0.55% | 50 |
| May 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | -0.54% | - |
| May 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | -0.54% | 50 |
| May 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | 0.54% | - |
| May 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | 0.55% | 67 |