Incyte Corporation (FRA:ICY)
Germany · Delayed Price · Currency is EUR 90.90
+0.12 (0.13%)
At close: Nov 28, 2025
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.13% | - |
| Nov 27, 2025 | 90.84 | 90.84 | 90.78 | 90.78 | 90.78 | -0.92% | 10 |
| Nov 26, 2025 | 91.18 | 91.62 | 91.18 | 91.62 | 91.62 | -0.82% | 10 |
| Nov 25, 2025 | 91.84 | 92.76 | 91.84 | 92.38 | 92.38 | 0.52% | 47 |
| Nov 24, 2025 | 88.22 | 91.90 | 88.20 | 91.90 | 91.90 | 3.42% | 204 |
| Nov 21, 2025 | 88.08 | 89.48 | 88.08 | 88.86 | 88.86 | 0.66% | 406 |
| Nov 20, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | -1.36% | - |
| Nov 19, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.65% | - |
| Nov 18, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -1.20% | - |
| Nov 17, 2025 | 90.00 | 90.42 | 90.00 | 90.00 | 90.00 | 0.07% | 282 |
| Nov 14, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | -3.60% | - |
| Nov 13, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.41% | - |
| Nov 12, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | -0.34% | - |
| Nov 11, 2025 | 91.32 | 93.24 | 90.96 | 93.24 | 93.24 | 2.76% | 460 |
| Nov 10, 2025 | 91.60 | 92.98 | 90.74 | 90.74 | 90.74 | -0.37% | 319 |
| Nov 7, 2025 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | -0.94% | - |
| Nov 6, 2025 | 91.54 | 91.94 | 91.54 | 91.94 | 91.94 | -0.45% | 11 |
| Nov 5, 2025 | 89.02 | 92.36 | 89.02 | 92.36 | 92.36 | 4.34% | 282 |
| Nov 4, 2025 | 91.48 | 93.00 | 88.52 | 88.52 | 88.52 | 6.22% | 488 |
| Nov 3, 2025 | 80.66 | 83.34 | 79.74 | 83.34 | 83.34 | 4.51% | 29 |
| Oct 31, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 3.13% | - |
| Oct 30, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -2.08% | - |
| Oct 29, 2025 | 78.42 | 78.96 | 78.42 | 78.96 | 78.96 | -1.94% | 30 |
| Oct 28, 2025 | 80.36 | 80.52 | 80.36 | 80.52 | 80.52 | 0.65% | 50 |
| Oct 27, 2025 | 79.02 | 80.00 | 79.02 | 80.00 | 80.00 | 3.87% | 90 |
| Oct 24, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 1.99% | - |
| Oct 23, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.03% | - |
| Oct 22, 2025 | 74.94 | 75.54 | 74.94 | 75.54 | 75.54 | 2.27% | 40 |
| Oct 21, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -1.36% | - |
| Oct 20, 2025 | 75.14 | 75.14 | 74.88 | 74.88 | 74.88 | 0.97% | 10 |
| Oct 17, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -1.44% | - |
| Oct 16, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 1.68% | - |
| Oct 15, 2025 | 73.58 | 74.00 | 73.58 | 74.00 | 74.00 | 1.65% | 300 |
| Oct 14, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.72% | - |
| Oct 13, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -0.88% | 100 |
| Oct 10, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.19% | - |
| Oct 9, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -1.48% | - |
| Oct 8, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -0.19% | - |
| Oct 7, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.40% | - |
| Oct 6, 2025 | 73.84 | 74.60 | 73.84 | 74.60 | 74.60 | 1.66% | 600 |
| Oct 3, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -0.16% | 20 |
| Oct 2, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.71% | - |
| Oct 1, 2025 | 71.72 | 71.72 | 71.56 | 71.56 | 71.56 | 0.56% | 50 |
| Sep 30, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.37% | - |
| Sep 29, 2025 | 70.22 | 70.90 | 70.22 | 70.90 | 70.90 | 1.90% | 38 |
| Sep 26, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -3.09% | - |
| Sep 25, 2025 | 71.34 | 71.80 | 71.34 | 71.80 | 71.80 | 0.67% | 300 |
| Sep 24, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.61% | - |
| Sep 23, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -2.63% | - |
| Sep 22, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 1.26% | - |