Illumina, Inc. (FRA:ILU)
Germany · Delayed Price · Currency is EUR 96.49
+2.10 (2.22%)
Last updated: Jul 29, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 89.05 | 89.05 | 81.77 | 82.64 | - | -8.24% | 101 |
| Jul 31, 2025 | 92.58 | 93.04 | 90.06 | 90.06 | - | -2.41% | 83 |
| Jul 30, 2025 | 93.43 | 93.43 | 92.28 | 92.28 | - | -1.84% | 55 |
| Jul 29, 2025 | 93.92 | 96.49 | 93.92 | 94.01 | - | -0.40% | 55 |
| Jul 28, 2025 | 92.61 | 97.56 | 92.61 | 94.39 | - | 1.52% | 271 |
| Jul 25, 2025 | 91.24 | 92.98 | 90.99 | 92.98 | - | 2.20% | 273 |
| Jul 24, 2025 | 87.64 | 90.98 | 87.64 | 90.98 | - | 2.79% | - |
| Jul 23, 2025 | 87.98 | 89.64 | 86.65 | 88.51 | - | 2.29% | 123 |
| Jul 22, 2025 | 80.21 | 86.53 | 80.21 | 86.53 | - | 7.01% | 32 |
| Jul 21, 2025 | 81.47 | 83.55 | 80.86 | 80.86 | - | -2.57% | 50 |
| Jul 18, 2025 | 85.49 | 85.49 | 82.99 | 82.99 | - | -1.41% | 46 |
| Jul 17, 2025 | 82.50 | 84.18 | 82.50 | 84.18 | - | 1.29% | 160 |
| Jul 16, 2025 | 82.54 | 83.11 | 82.54 | 83.11 | - | -0.23% | 160 |
| Jul 15, 2025 | 83.46 | 83.46 | 83.30 | 83.30 | - | -0.86% | 160 |
| Jul 14, 2025 | 83.91 | 84.89 | 83.91 | 84.02 | - | -0.58% | 160 |
| Jul 11, 2025 | 84.65 | 86.32 | 84.08 | 84.51 | - | -0.88% | 23 |
| Jul 10, 2025 | 81.93 | 85.26 | 81.93 | 85.26 | - | 4.09% | 200 |
| Jul 9, 2025 | 84.14 | 84.14 | 81.91 | 81.91 | - | -3.09% | 134 |
| Jul 8, 2025 | 81.91 | 84.52 | 81.91 | 84.52 | - | 2.65% | 77 |
| Jul 7, 2025 | 84.10 | 84.10 | 82.34 | 82.34 | - | -1.89% | 229 |
| Jul 4, 2025 | 84.66 | 86.21 | 83.93 | 83.93 | - | -1.59% | 229 |
| Jul 3, 2025 | 84.59 | 86.55 | 84.59 | 85.29 | - | 0.66% | 99 |
| Jul 2, 2025 | 82.71 | 85.06 | 82.71 | 84.73 | - | 2.31% | 20 |
| Jul 1, 2025 | 80.10 | 82.82 | 80.10 | 82.82 | - | 3.46% | - |
| Jun 30, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | - | -0.39% | - |
| Jun 27, 2025 | 79.82 | 81.84 | 79.82 | 80.36 | - | 0.89% | 40 |
| Jun 26, 2025 | 79.06 | 80.10 | 79.06 | 79.65 | - | -0.44% | 270 |
| Jun 25, 2025 | 77.96 | 80.00 | 77.84 | 80.00 | - | 2.25% | 55 |
| Jun 24, 2025 | 77.75 | 78.24 | 77.75 | 78.24 | - | 0.93% | - |
| Jun 23, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | - | -1.03% | 20 |
| Jun 20, 2025 | 78.27 | 78.33 | 78.27 | 78.33 | - | 1.86% | 20 |
| Jun 19, 2025 | 77.57 | 77.57 | 76.90 | 76.90 | - | 0.51% | 30 |
| Jun 18, 2025 | 76.93 | 76.93 | 76.51 | 76.51 | - | -1.54% | 30 |
| Jun 17, 2025 | 76.89 | 79.18 | 76.89 | 77.71 | - | 0.62% | 9 |
| Jun 16, 2025 | 76.22 | 77.23 | 76.22 | 77.23 | - | 3.08% | 26 |
| Jun 13, 2025 | 74.52 | 74.92 | 74.51 | 74.92 | - | -1.12% | 15 |
| Jun 12, 2025 | 75.01 | 75.77 | 74.51 | 75.77 | - | -0.21% | 26 |
| Jun 11, 2025 | 75.96 | 77.81 | 75.93 | 75.93 | - | -0.80% | 169 |
| Jun 10, 2025 | 73.61 | 78.30 | 73.61 | 76.54 | - | 3.80% | 151 |
| Jun 9, 2025 | 73.14 | 73.74 | 73.14 | 73.74 | - | 2.37% | 15 |
| Jun 6, 2025 | 71.28 | 72.03 | 71.28 | 72.03 | - | 0.43% | 11 |
| Jun 5, 2025 | 72.00 | 72.43 | 71.72 | 71.72 | - | -0.86% | 11 |
| Jun 4, 2025 | 71.17 | 73.42 | 71.17 | 72.34 | - | 1.37% | 23 |
| Jun 3, 2025 | 69.93 | 72.33 | 69.93 | 71.36 | - | 1.38% | 153 |
| Jun 2, 2025 | 72.82 | 72.82 | 70.39 | 70.39 | - | -1.81% | 63 |
| May 30, 2025 | 73.57 | 75.42 | 71.69 | 71.69 | - | -2.45% | 155 |
| May 29, 2025 | 75.13 | 75.13 | 73.49 | 73.49 | - | -1.65% | 53 |
| May 28, 2025 | 71.96 | 74.72 | 71.96 | 74.72 | - | 3.73% | - |
| May 27, 2025 | 71.20 | 72.78 | 71.00 | 72.03 | - | 1.31% | 53 |
| May 26, 2025 | 72.25 | 72.25 | 71.10 | 71.10 | - | 0.99% | 20 |