S&P Global Inc. (FRA:MHL)
Germany · Delayed Price · Currency is EUR 461.45
+6.45 (1.42%)
Last updated: Jul 28, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 479.00 | 479.00 | 472.00 | 472.00 | - | -2.81% | 206 |
| Jul 31, 2025 | 460.50 | 485.65 | 460.50 | 485.65 | - | 4.76% | 239 |
| Jul 30, 2025 | 457.60 | 463.60 | 457.10 | 463.60 | - | 0.52% | 35 |
| Jul 29, 2025 | 456.15 | 465.70 | 456.15 | 461.20 | - | -0.05% | 540 |
| Jul 28, 2025 | 454.40 | 461.45 | 454.40 | 461.45 | - | 1.42% | 40 |
| Jul 25, 2025 | 450.00 | 455.00 | 450.00 | 455.00 | - | 2.39% | 11 |
| Jul 24, 2025 | 444.40 | 444.40 | 444.40 | 444.40 | - | 0.09% | - |
| Jul 23, 2025 | 439.80 | 446.05 | 439.80 | 444.00 | - | -1.14% | 80 |
| Jul 22, 2025 | 444.40 | 449.10 | 443.70 | 449.10 | - | -0.20% | 75 |
| Jul 21, 2025 | 448.75 | 450.00 | 448.75 | 450.00 | - | -0.77% | 85 |
| Jul 18, 2025 | 450.50 | 453.50 | 450.50 | 453.50 | - | -0.07% | 48 |
| Jul 17, 2025 | 449.00 | 454.95 | 449.00 | 453.80 | - | 1.58% | 170 |
| Jul 16, 2025 | 446.75 | 446.75 | 446.75 | 446.75 | - | -1.52% | 216 |
| Jul 15, 2025 | 452.05 | 457.90 | 452.05 | 453.65 | - | 0.35% | 216 |
| Jul 14, 2025 | 448.15 | 454.35 | 448.15 | 452.05 | - | 0.32% | 408 |
| Jul 11, 2025 | 450.60 | 450.60 | 450.60 | 450.60 | - | -0.97% | 23 |
| Jul 10, 2025 | 447.60 | 455.00 | 447.60 | 455.00 | - | 0.81% | 23 |
| Jul 9, 2025 | 446.75 | 451.40 | 446.75 | 451.35 | - | 0.04% | 258 |
| Jul 8, 2025 | 449.70 | 453.00 | 449.70 | 451.15 | - | -0.67% | 240 |
| Jul 7, 2025 | 448.00 | 454.20 | 448.00 | 454.20 | - | 0.72% | 109 |
| Jul 4, 2025 | 446.65 | 450.95 | 446.65 | 450.95 | - | 0.43% | 30 |
| Jul 3, 2025 | 443.55 | 449.00 | 443.55 | 449.00 | - | 0.27% | 50 |
| Jul 2, 2025 | 447.35 | 449.85 | 447.35 | 447.80 | - | 1.00% | 348 |
| Jul 1, 2025 | 444.75 | 449.60 | 443.35 | 443.35 | - | 0.06% | 270 |
| Jun 30, 2025 | 445.65 | 448.30 | 443.10 | 443.10 | - | -0.15% | 185 |
| Jun 27, 2025 | 438.75 | 443.75 | 438.75 | 443.75 | - | 0.20% | 167 |
| Jun 26, 2025 | 444.20 | 449.10 | 442.40 | 442.85 | - | -1.18% | 126 |
| Jun 25, 2025 | 447.90 | 448.30 | 447.90 | 448.15 | - | -0.43% | 159 |
| Jun 24, 2025 | 442.60 | 450.10 | 442.60 | 450.10 | - | 1.42% | 63 |
| Jun 23, 2025 | 435.45 | 443.80 | 435.45 | 443.80 | - | 2.19% | 43 |
| Jun 20, 2025 | 433.55 | 438.35 | 433.55 | 434.30 | - | 0.13% | 43 |
| Jun 19, 2025 | 435.85 | 435.85 | 433.75 | 433.75 | - | -0.99% | 130 |
| Jun 18, 2025 | 433.60 | 438.10 | 433.60 | 438.10 | - | 0.10% | 110 |
| Jun 17, 2025 | 433.95 | 438.15 | 433.95 | 437.65 | - | 0.03% | 80 |
| Jun 16, 2025 | 432.20 | 439.45 | 432.20 | 437.50 | - | 0.39% | 35 |
| Jun 13, 2025 | 433.30 | 435.80 | 433.30 | 435.80 | - | -0.26% | 177 |
| Jun 12, 2025 | 443.00 | 443.00 | 436.95 | 436.95 | - | -2.19% | 46 |
| Jun 11, 2025 | 446.95 | 446.95 | 446.75 | 446.75 | - | -0.56% | 3 |
| Jun 10, 2025 | 449.30 | 449.85 | 447.85 | 449.25 | - | 0.01% | 100 |
| Jun 9, 2025 | 452.35 | 452.35 | 449.20 | 449.20 | - | -1.92% | 3 |
| Jun 6, 2025 | 449.60 | 458.35 | 449.60 | 458.00 | - | 1.61% | 43 |
| Jun 5, 2025 | 448.05 | 450.75 | 448.05 | 450.75 | - | 0.79% | 88 |
| Jun 4, 2025 | 448.45 | 448.45 | 447.20 | 447.20 | - | -0.27% | 155 |
| Jun 3, 2025 | 446.55 | 451.45 | 446.55 | 448.40 | - | 0.45% | 65 |
| Jun 2, 2025 | 447.20 | 449.85 | 442.55 | 446.40 | - | -1.84% | 246 |
| May 30, 2025 | 450.50 | 455.45 | 450.50 | 454.75 | - | 1.18% | 39 |
| May 29, 2025 | 455.40 | 455.40 | 449.45 | 449.45 | - | -0.56% | 10 |
| May 28, 2025 | 454.25 | 454.25 | 452.00 | 452.00 | - | -0.58% | 10 |
| May 27, 2025 | 448.30 | 454.65 | 448.30 | 454.65 | - | 1.30% | 45 |
| May 26, 2025 | 446.65 | 448.80 | 446.65 | 448.80 | - | 0.47% | 99 |