flatexDEGIRO AG (FRA:FTK)
Germany · Delayed Price · Currency is EUR 26.60
-0.12 (-0.45%)
At close: Jul 31, 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 | 26.50 | 26.64 | 25.78 | 25.78 | - | -3.08% | 40,651 |
| Jul 31, 2025 | 26.88 | 27.04 | 26.54 | 26.60 | - | -0.45% | 88,430 |
| Jul 30, 2025 | 26.40 | 26.74 | 26.36 | 26.72 | - | 0.68% | 128,512 |
| Jul 29, 2025 | 26.12 | 26.56 | 26.12 | 26.54 | - | 1.69% | 212,608 |
| Jul 28, 2025 | 26.70 | 26.70 | 25.92 | 26.10 | - | -2.10% | 222,950 |
| Jul 25, 2025 | 26.66 | 26.86 | 26.22 | 26.66 | - | 4.30% | 454,149 |
| Jul 24, 2025 | 25.74 | 25.74 | 24.56 | 25.56 | - | -3.40% | 504,350 |
| Jul 23, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | - | - | 579,388 |
| Jul 22, 2025 | 26.98 | 26.98 | 26.18 | 26.46 | - | -2.00% | 253,414 |
| Jul 21, 2025 | 27.40 | 27.54 | 26.90 | 27.00 | - | -1.17% | 239,090 |
| Jul 18, 2025 | 27.00 | 27.32 | 26.74 | 27.32 | - | 1.56% | 279,027 |
| Jul 17, 2025 | 26.42 | 26.90 | 26.22 | 26.90 | - | 2.52% | 198,208 |
| Jul 16, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | - | - | 238,021 |
| Jul 15, 2025 | 26.84 | 26.94 | 26.10 | 26.24 | - | -1.35% | 386,019 |
| Jul 14, 2025 | 25.30 | 27.06 | 24.96 | 26.60 | - | 4.07% | 941,681 |
| Jul 11, 2025 | 25.32 | 25.70 | 24.94 | 25.56 | - | 0.47% | 184,881 |
| Jul 10, 2025 | 25.16 | 25.50 | 24.94 | 25.44 | - | 1.27% | 249,577 |
| Jul 9, 2025 | 24.88 | 25.38 | 24.80 | 25.12 | - | 1.54% | 431,401 |
| Jul 8, 2025 | 24.14 | 25.02 | 24.14 | 24.74 | - | 2.66% | 465,912 |
| Jul 7, 2025 | 23.72 | 24.12 | 23.72 | 24.10 | - | 1.09% | 193,130 |
| Jul 4, 2025 | 24.04 | 24.06 | 23.60 | 23.84 | - | -1.49% | 141,639 |
| Jul 3, 2025 | 23.60 | 24.50 | 23.54 | 24.20 | - | 3.07% | 238,703 |
| Jul 2, 2025 | 23.80 | 24.40 | 23.38 | 23.48 | - | - | 291,252 |
| Jul 1, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | - | - | 255,071 |
| Jun 30, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | - | - | 243,972 |
| Jun 27, 2025 | 23.40 | 23.48 | 23.00 | 23.48 | - | 0.69% | 473,590 |
| Jun 26, 2025 | 23.50 | 23.80 | 23.18 | 23.32 | - | -0.51% | 208,396 |
| Jun 25, 2025 | 23.68 | 23.70 | 23.28 | 23.44 | - | -0.42% | 172,631 |
| Jun 24, 2025 | 23.74 | 23.90 | 23.22 | 23.54 | - | 1.29% | 303,783 |
| Jun 23, 2025 | 23.02 | 23.28 | 22.82 | 23.24 | - | 0.09% | 162,846 |
| Jun 20, 2025 | 23.08 | 23.52 | 23.04 | 23.22 | - | 0.96% | 663,146 |
| Jun 19, 2025 | 23.20 | 23.36 | 22.94 | 23.00 | - | -1.88% | 129,947 |
| Jun 18, 2025 | 23.32 | 23.64 | 23.24 | 23.44 | - | 0.34% | 399,637 |
| Jun 17, 2025 | 23.66 | 23.66 | 22.94 | 23.36 | - | -2.42% | 265,009 |
| Jun 16, 2025 | 23.72 | 24.02 | 23.62 | 23.94 | - | 0.76% | 176,738 |
| Jun 13, 2025 | 23.46 | 23.76 | 23.22 | 23.76 | - | -0.50% | 338,319 |
| Jun 12, 2025 | 23.86 | 24.24 | 23.76 | 23.88 | - | -0.67% | 133,757 |
| Jun 11, 2025 | 23.08 | 24.06 | 23.06 | 24.04 | - | 3.80% | 349,019 |
| Jun 10, 2025 | 23.24 | 23.40 | 23.04 | 23.16 | - | -1.61% | 244,454 |
| Jun 9, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | - | - | 207,701 |
| Jun 6, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | - | - | 267,186 |
| Jun 5, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | - | - | 348,627 |
| Jun 4, 2025 | 24.92 | 25.04 | 23.34 | 23.54 | - | -5.23% | 516,228 |
| Jun 3, 2025 | 25.70 | 25.74 | 24.76 | 24.84 | - | -2.89% | 378,867 |
| Jun 2, 2025 | 24.34 | 25.70 | 24.20 | 25.58 | - | 4.58% | 568,573 |
| May 30, 2025 | 24.38 | 24.90 | 24.38 | 24.46 | - | -0.08% | 522,834 |
| May 29, 2025 | 24.28 | 24.72 | 24.22 | 24.48 | - | 1.24% | 188,688 |
| May 28, 2025 | 24.56 | 24.56 | 24.04 | 24.18 | - | -1.87% | 188,234 |
| May 27, 2025 | 24.80 | 24.86 | 24.48 | 24.64 | - | -0.32% | 130,576 |
| May 26, 2025 | 24.98 | 25.04 | 24.62 | 24.72 | - | 0.24% | 130,260 |