KKR & Co. Inc. (FRA:KR51)
Germany · Delayed Price · Currency is EUR 131.50
-0.28 (-0.21%)
Last updated: Jul 30, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 126.92 | 126.92 | 126.92 | 126.92 | - | -2.04% | - |
| Jul 31, 2025 | 132.36 | 132.36 | 129.56 | 129.56 | - | -1.48% | 40 |
| Jul 30, 2025 | 130.22 | 131.50 | 130.22 | 131.50 | - | -0.21% | 50 |
| Jul 29, 2025 | 130.80 | 132.98 | 130.80 | 131.78 | - | 0.90% | 202 |
| Jul 28, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | - | 2.40% | 50 |
| Jul 25, 2025 | 127.90 | 127.90 | 127.54 | 127.54 | - | -0.95% | 50 |
| Jul 24, 2025 | 125.22 | 128.76 | 125.22 | 128.76 | - | 4.36% | 48 |
| Jul 23, 2025 | 123.38 | 123.38 | 123.38 | 123.38 | - | -1.03% | - |
| Jul 22, 2025 | 122.64 | 124.66 | 122.64 | 124.66 | - | -0.08% | 250 |
| Jul 21, 2025 | 125.80 | 126.18 | 124.76 | 124.76 | - | -2.23% | 108 |
| Jul 18, 2025 | 126.98 | 127.60 | 126.98 | 127.60 | - | 0.36% | 50 |
| Jul 17, 2025 | 122.68 | 127.14 | 122.44 | 127.14 | - | 5.09% | 159 |
| Jul 16, 2025 | 118.40 | 120.98 | 118.40 | 120.98 | - | 2.18% | 310 |
| Jul 15, 2025 | 119.08 | 119.08 | 118.40 | 118.40 | - | -1.79% | 150 |
| Jul 14, 2025 | 119.54 | 120.56 | 119.54 | 120.56 | - | -0.61% | 41 |
| Jul 11, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | - | 2.99% | 10 |
| Jul 10, 2025 | 117.78 | 117.78 | 117.78 | 117.78 | - | -0.99% | 10 |
| Jul 9, 2025 | 116.96 | 118.96 | 116.96 | 118.96 | - | 2.75% | 10 |
| Jul 8, 2025 | 115.16 | 115.82 | 115.16 | 115.78 | - | -1.90% | 324 |
| Jul 7, 2025 | 117.60 | 118.12 | 117.60 | 118.02 | - | 0.67% | 372 |
| Jul 4, 2025 | 117.24 | 117.24 | 117.24 | 117.24 | - | 0.03% | 107 |
| Jul 3, 2025 | 113.72 | 118.14 | 113.72 | 117.20 | - | 4.38% | 107 |
| Jul 2, 2025 | 112.28 | 112.28 | 112.28 | 112.28 | - | 0.30% | - |
| Jul 1, 2025 | 111.94 | 111.94 | 111.94 | 111.94 | - | -2.63% | - |
| Jun 30, 2025 | 114.96 | 114.96 | 114.96 | 114.96 | - | 0.84% | - |
| Jun 27, 2025 | 112.44 | 114.00 | 112.44 | 114.00 | - | 3.64% | 40 |
| Jun 26, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | 0.77% | - |
| Jun 25, 2025 | 109.50 | 109.50 | 109.16 | 109.16 | - | 3.59% | 115 |
| Jun 24, 2025 | 105.90 | 105.90 | 105.38 | 105.38 | - | -1.13% | 50 |
| Jun 23, 2025 | 106.58 | 106.58 | 106.58 | 106.58 | - | -0.50% | 40 |
| Jun 20, 2025 | 105.24 | 107.12 | 105.24 | 107.12 | - | 1.32% | 40 |
| Jun 19, 2025 | 105.72 | 105.72 | 105.72 | 105.72 | - | 0.84% | 13 |
| Jun 18, 2025 | 104.84 | 104.84 | 104.84 | 104.84 | - | -0.63% | - |
| Jun 17, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | - | 0.09% | - |
| Jun 16, 2025 | 105.04 | 105.40 | 105.04 | 105.40 | - | -1.61% | 13 |
| Jun 13, 2025 | 106.90 | 107.12 | 106.90 | 107.12 | - | -0.24% | 12 |
| Jun 12, 2025 | 108.44 | 108.44 | 107.38 | 107.38 | - | -2.91% | 50 |
| Jun 11, 2025 | 107.46 | 110.72 | 107.46 | 110.60 | - | 2.88% | 6 |
| Jun 10, 2025 | 107.64 | 109.10 | 107.50 | 107.50 | - | -1.61% | 58 |
| Jun 9, 2025 | 107.20 | 109.26 | 107.20 | 109.26 | - | 3.66% | 85 |
| Jun 6, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | - | 0.04% | 105 |
| Jun 5, 2025 | 105.50 | 105.70 | 105.36 | 105.36 | - | -0.11% | 105 |
| Jun 4, 2025 | 105.48 | 105.48 | 105.48 | 105.48 | - | 0.04% | - |
| Jun 3, 2025 | 105.46 | 105.46 | 105.44 | 105.44 | - | -0.13% | 100 |
| Jun 2, 2025 | 105.48 | 105.58 | 104.90 | 105.58 | - | -3.00% | 110 |
| May 30, 2025 | 107.14 | 108.84 | 107.14 | 108.84 | - | 2.08% | 1 |
| May 29, 2025 | 110.06 | 110.06 | 106.62 | 106.62 | - | -0.89% | 9 |
| May 28, 2025 | 106.10 | 107.58 | 106.10 | 107.58 | - | 3.22% | 200 |
| May 27, 2025 | 104.14 | 104.22 | 104.14 | 104.22 | - | 0.39% | 40 |
| May 26, 2025 | 103.82 | 103.82 | 103.82 | 103.82 | - | 2.08% | 300 |