Incyte Corporation (FRA:ICY)
Germany · Delayed Price · Currency is EUR 79.92
+0.68 (0.86%)
At close: Mar 27, 2026
FRA:ICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.86% | - |
| Mar 26, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 1.41% | - |
| Mar 25, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.91% | - |
| Mar 24, 2026 | 77.60 | 78.86 | 77.60 | 78.86 | 78.86 | 1.39% | 25 |
| Mar 23, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.89% | 50 |
| Mar 20, 2026 | 79.96 | 79.96 | 78.48 | 78.48 | 78.48 | -2.05% | 40 |
| Mar 19, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -1.93% | - |
| Mar 18, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.74% | - |
| Mar 17, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - | - |
| Mar 16, 2026 | 80.66 | 80.92 | 80.30 | 80.30 | 80.30 | 0.85% | 278 |
| Mar 13, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.03% | - |
| Mar 12, 2026 | 81.16 | 81.16 | 79.64 | 79.64 | 79.64 | -2.93% | 82 |
| Mar 11, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -2.45% | - |
| Mar 10, 2026 | 82.92 | 84.10 | 82.92 | 84.10 | 84.10 | 2.69% | 40 |
| Mar 9, 2026 | 81.30 | 81.94 | 81.30 | 81.90 | 81.90 | -2.52% | 175 |
| Mar 6, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.71% | - |
| Mar 5, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 1.29% | - |
| Mar 4, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -1.44% | - |
| Mar 3, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.12% | - |
| Mar 2, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | -0.40% | - |
| Feb 27, 2026 | 84.38 | 85.20 | 84.38 | 85.20 | 85.20 | 1.28% | 38 |
| Feb 26, 2026 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | -1.04% | - |
| Feb 25, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.45% | - |
| Feb 24, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | 0.61% | - |
| Feb 23, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | -1.76% | - |
| Feb 20, 2026 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | -0.74% | - |
| Feb 19, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 1.80% | - |
| Feb 18, 2026 | 84.88 | 85.48 | 84.88 | 85.48 | 85.48 | 0.40% | 27 |
| Feb 17, 2026 | 84.50 | 85.68 | 84.50 | 85.14 | 85.14 | 0.33% | 350 |
| Feb 16, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0.78% | 27 |
| Feb 13, 2026 | 84.48 | 84.48 | 84.20 | 84.20 | 84.20 | 1.67% | 1,250 |
| Feb 12, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -0.38% | - |
| Feb 11, 2026 | 83.66 | 84.34 | 82.66 | 83.14 | 83.14 | 0.12% | 435 |
| Feb 10, 2026 | 91.28 | 91.28 | 83.04 | 83.04 | 83.04 | -8.30% | 60 |
| Feb 9, 2026 | 90.80 | 90.80 | 90.56 | 90.56 | 90.56 | 4.67% | 30 |
| Feb 6, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | -0.25% | - |
| Feb 5, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 1.02% | - |
| Feb 4, 2026 | 84.90 | 85.86 | 84.90 | 85.86 | 85.86 | -1.08% | 120 |
| Feb 3, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 2.17% | - |
| Feb 2, 2026 | 82.76 | 84.96 | 82.76 | 84.96 | 84.96 | 0.47% | 10 |
| Jan 30, 2026 | 83.74 | 84.56 | 83.74 | 84.56 | 84.56 | -0.47% | 50 |
| Jan 29, 2026 | 84.16 | 84.96 | 84.16 | 84.96 | 84.96 | 1.89% | 92 |
| Jan 28, 2026 | 85.84 | 85.92 | 83.38 | 83.38 | 83.38 | -4.86% | 47 |
| Jan 27, 2026 | 86.30 | 87.64 | 85.74 | 87.64 | 87.64 | 1.53% | 146 |
| Jan 26, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -0.16% | 19 |
| Jan 23, 2026 | 89.16 | 89.16 | 86.46 | 86.46 | 86.46 | -2.96% | 20 |
| Jan 22, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.61% | - |
| Jan 21, 2026 | 87.24 | 88.56 | 87.24 | 88.56 | 88.56 | -1.31% | 10 |
| Jan 20, 2026 | 90.10 | 90.10 | 89.48 | 89.74 | 89.74 | -0.77% | 150 |
| Jan 19, 2026 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | -0.77% | 10 |