Nokian Renkaat Oyj (FRA:NRE)
Germany · Delayed Price · Currency is EUR 7.97
-0.10 (-1.24%)
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 | 7.81 | 7.81 | 7.81 | 7.81 | - | -0.83% | - |
| Jul 31, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | -1.13% | - |
| Jul 30, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | - | -1.24% | 938 |
| Jul 29, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | - | -0.62% | 78 |
| Jul 28, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | - | 0.87% | 78 |
| Jul 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | 1.71% | 78 |
| Jul 24, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | 0.06% | - |
| Jul 23, 2025 | 7.76 | 7.91 | 7.76 | 7.91 | - | 3.00% | 78 |
| Jul 22, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | - | 5.79% | 150 |
| Jul 21, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | 12.05% | 150 |
| Jul 18, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | - | 1.09% | 150 |
| Jul 17, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | - | 0.23% | 150 |
| Jul 16, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | - | 1.91% | 150 |
| Jul 15, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | - | -1.03% | 150 |
| Jul 14, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | - | -0.78% | 150 |
| Jul 11, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | - | 0.39% | 150 |
| Jul 10, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | - | 1.11% | 150 |
| Jul 9, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | - | 1.13% | - |
| Jul 8, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | -0.64% | 150 |
| Jul 7, 2025 | 6.27 | 6.27 | 6.26 | 6.26 | - | -0.56% | 150 |
| Jul 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 0.16% | 20 |
| Jul 3, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | - | 0.56% | - |
| Jul 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1.71% | - |
| Jul 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -1.05% | - |
| Jun 30, 2025 | 6.22 | 6.22 | 6.21 | 6.21 | - | 2.31% | 20 |
| Jun 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | - | 0.41% | 140 |
| Jun 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -0.08% | - |
| Jun 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -0.49% | 140 |
| Jun 24, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | - | 1.33% | - |
| Jun 23, 2025 | 5.93 | 6.00 | 5.93 | 6.00 | - | -1.40% | 140 |
| Jun 20, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | 1.08% | - |
| Jun 19, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | -1.31% | 25 |
| Jun 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -0.65% | 25 |
| Jun 17, 2025 | 6.13 | 6.14 | 6.13 | 6.14 | - | 1.15% | 120 |
| Jun 16, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | - | -2.57% | - |
| Jun 13, 2025 | 6.22 | 6.23 | 6.22 | 6.23 | - | -2.73% | 10 |
| Jun 12, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | - | -0.85% | 10 |
| Jun 11, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | 1.81% | 10 |
| Jun 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 0.71% | - |
| Jun 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 0.24% | - |
| Jun 6, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | - | -1.57% | 10 |
| Jun 5, 2025 | 6.35 | 6.39 | 6.35 | 6.39 | - | 0.24% | 10 |
| Jun 4, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | -0.39% | 1,960 |
| Jun 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | -2.22% | 1,960 |
| Jun 2, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | -2.39% | - |
| May 30, 2025 | 6.83 | 6.83 | 6.70 | 6.70 | - | -1.62% | 1,960 |
| May 29, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | - | 1.72% | 1,000 |
| May 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | 0.90% | - |
| May 27, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | - | 0.15% | - |
| May 26, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | -0.23% | 1,000 |