KB Home (FRA:KBH)
Germany · Delayed Price · Currency is EUR 48.60
+0.60 (1.25%)
At close: Jul 29, 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 | 47.40 | 47.40 | 47.40 | 47.40 | - | - | - |
| Jul 31, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | - | -2.47% | - |
| Jul 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | - | 66 |
| Jul 29, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | 1.25% | 66 |
| Jul 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | 0.84% | 66 |
| Jul 25, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | -2.86% | 66 |
| Jul 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | -1.61% | - |
| Jul 23, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | 9.21% | 66 |
| Jul 22, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -0.44% | - |
| Jul 21, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | -2.97% | 66 |
| Jul 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | 1.29% | 66 |
| Jul 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | 2.64% | 66 |
| Jul 16, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -2.58% | 66 |
| Jul 15, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | - |
| Jul 14, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | -1.69% | 66 |
| Jul 11, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | - | 1.28% | 66 |
| Jul 10, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | 4.46% | 66 |
| Jul 9, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | 0.90% | - |
| Jul 8, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | -3.06% | 66 |
| Jul 7, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 0.44% | 66 |
| Jul 4, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -2.15% | 66 |
| Jul 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | 0.87% | - |
| Jul 2, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | - | 4.05% | - |
| Jul 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | 0.45% | - |
| Jun 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.91% | - |
| Jun 27, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | 66 |
| Jun 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | -2.67% | - |
| Jun 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | 66 |
| Jun 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1.81% | - |
| Jun 23, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 1.84% | - |
| Jun 20, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | -0.91% | 66 |
| Jun 19, 2025 | 43.40 | 43.80 | 43.40 | 43.80 | - | 0.92% | 66 |
| Jun 18, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | -3.98% | - |
| Jun 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | 1.35% | 2 |
| Jun 16, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | -3.46% | - |
| Jun 13, 2025 | 45.80 | 46.20 | 45.80 | 46.20 | - | 1.32% | 2 |
| Jun 12, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -3.80% | - |
| Jun 11, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | - | 3.49% | - |
| Jun 10, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 3.15% | 30 |
| Jun 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | -2.63% | - |
| Jun 6, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -0.44% | 30 |
| Jun 5, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 2.23% | 30 |
| Jun 4, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | 1.82% | - |
| Jun 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | -1.35% | - |
| Jun 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | -0.89% | 30 |
| May 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | 30 |
| May 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | -3.02% | - |
| May 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | 4.50% | - |
| May 27, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | 0.45% | - |
| May 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | -0.90% | 30 |