Highlight Communications AG (FRA:HLG)
Germany · Delayed Price · Currency is EUR 0.8900
+0.0100 (1.14%)
Last updated: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1.14% | 10,875 |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -5.38% | - |
| Jul 30, 2025 | 0.89 | 0.95 | 0.89 | 0.93 | - | 4.49% | 10,875 |
| Jul 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | - | 2,000 |
| Jul 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -1.11% | 2,000 |
| Jul 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 2,000 |
| Jul 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3.45% | 2,000 |
| Jul 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | -1.14% | - |
| Jul 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -2.22% | 2,000 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -0.55% | 2,000 |
| Jul 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 0.56% | 2,000 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -4.26% | 343 |
| Jul 15, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | - | 3.30% | 343 |
| Jul 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -0.55% | - |
| Jul 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1.67% | 1,470 |
| Jul 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 1,470 |
| Jul 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jul 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 1,470 |
| Jul 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -0.55% | 1,470 |
| Jul 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | 1,470 |
| Jul 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Jul 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -1.09% | - |
| Jul 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Jun 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Jun 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 1,470 |
| Jun 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 0.55% | - |
| Jun 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -1.09% | - |
| Jun 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1.10% | - |
| Jun 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 3.41% | 1,470 |
| Jun 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -5.88% | 1,470 |
| Jun 19, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | - | 6.25% | 1,470 |
| Jun 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -1.12% | 10,000 |
| Jun 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | - | 10,000 |
| Jun 16, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -1.11% | 10,000 |
| Jun 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -6.74% | 10,000 |
| Jun 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | -6.31% | 10,000 |
| Jun 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -0.96% | 10,000 |
| Jun 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 10,000 |
| Jun 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | - |
| Jun 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.95% | 1,000 |
| Jun 5, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | - | -6.25% | 1,000 |
| Jun 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | 20 |
| Jun 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | 20 |
| Jun 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | 20 |
| May 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | 20 |
| May 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 0.90% | 20 |
| May 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| May 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | -2.63% | - |
| May 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -4.20% | - |