Harbin Electric Company Limited (FRA:HP6H)
Germany · Delayed Price · Currency is EUR 0.8250
+0.0150 (1.85%)
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 | 0.79 | 0.79 | 0.79 | 0.79 | - | -4.24% | - |
| Jul 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1.85% | - |
| Jul 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -6.90% | 2,347 |
| Jul 29, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | - | 10.13% | 2,347 |
| Jul 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -1.86% | 1,000 |
| Jul 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -6.40% | 1,000 |
| Jul 24, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | - | -0.58% | 1,000 |
| Jul 23, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | -3.35% | 1,000 |
| Jul 22, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | - | 5.92% | 27,002 |
| Jul 21, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | - | 30.00% | 850 |
| Jul 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1.56% | 300 |
| Jul 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 7.56% | 300 |
| Jul 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -0.83% | 300 |
| Jul 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -1.64% | 300 |
| Jul 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -0.81% | 300 |
| Jul 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -2.38% | 300 |
| Jul 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 300 |
| Jul 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -2.33% | - |
| Jul 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4.03% | 300 |
| Jul 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 300 |
| Jul 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 300 |
| Jul 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 0.81% | 300 |
| Jul 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Jul 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -0.81% | - |
| Jun 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1.64% | - |
| Jun 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -6.87% | 300 |
| Jun 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -0.76% | 300 |
| Jun 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.54% | 2,531 |
| Jun 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 0.78% | - |
| Jun 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -0.77% | - |
| Jun 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1.56% | 2,531 |
| Jun 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -3.03% | - |
| Jun 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -4.35% | - |
| Jun 17, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | - | 2.22% | 2,531 |
| Jun 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -1.46% | - |
| Jun 13, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | - | 13.22% | 100 |
| Jun 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -9.70% | - |
| Jun 11, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | - | 7.20% | 5,556 |
| Jun 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2.46% | 200 |
| Jun 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 8.93% | - |
| Jun 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 2.75% | 200 |
| Jun 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -1.80% | 200 |
| Jun 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -0.89% | 200 |
| Jun 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -5.88% | 200 |
| Jun 2, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | - | 4.39% | 200 |
| May 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 0.88% | 4,281 |
| May 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1.80% | 4,281 |
| May 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -3.48% | - |
| May 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| May 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2.68% | 4,281 |