PACCAR Inc (FRA:PAE)
Germany · Delayed Price · Currency is EUR 85.91
-0.39 (-0.45%)
At close: Jul 28, 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 | 85.00 | 85.00 | 84.25 | 84.25 | - | -2.32% | 335 |
| Jul 31, 2025 | 84.96 | 86.25 | 84.96 | 86.25 | - | -0.03% | - |
| Jul 30, 2025 | 86.04 | 86.73 | 86.04 | 86.28 | - | 0.40% | 335 |
| Jul 29, 2025 | 86.86 | 87.34 | 85.94 | 85.94 | - | 0.03% | 335 |
| Jul 28, 2025 | 86.84 | 86.84 | 85.91 | 85.91 | - | -0.45% | 335 |
| Jul 25, 2025 | 86.05 | 86.30 | 86.05 | 86.30 | - | 0.14% | 335 |
| Jul 24, 2025 | 85.43 | 86.18 | 85.43 | 86.18 | - | -0.60% | - |
| Jul 23, 2025 | 84.07 | 86.70 | 84.07 | 86.70 | - | 7.85% | 335 |
| Jul 22, 2025 | 79.31 | 82.31 | 79.31 | 80.39 | - | -0.10% | 335 |
| Jul 21, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | - | -0.20% | 50 |
| Jul 18, 2025 | 80.93 | 80.93 | 80.52 | 80.63 | - | -2.15% | 50 |
| Jul 17, 2025 | 81.91 | 82.40 | 81.91 | 82.40 | - | 0.62% | 50 |
| Jul 16, 2025 | 81.71 | 82.66 | 81.71 | 81.89 | - | -0.15% | 50 |
| Jul 15, 2025 | 81.96 | 82.03 | 81.96 | 82.01 | - | -0.13% | 50 |
| Jul 14, 2025 | 82.76 | 83.07 | 82.12 | 82.12 | - | -1.16% | 50 |
| Jul 11, 2025 | 84.50 | 84.50 | 83.08 | 83.08 | - | -1.85% | 50 |
| Jul 10, 2025 | 83.66 | 84.65 | 83.66 | 84.65 | - | 0.52% | 50 |
| Jul 9, 2025 | 83.97 | 84.21 | 83.81 | 84.21 | - | -0.53% | - |
| Jul 8, 2025 | 82.13 | 84.66 | 82.13 | 84.66 | - | 1.75% | 50 |
| Jul 7, 2025 | 81.99 | 83.20 | 81.99 | 83.20 | - | 1.60% | 55 |
| Jul 4, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | - | -2.60% | 55 |
| Jul 3, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | - | 0.32% | - |
| Jul 2, 2025 | 83.34 | 83.81 | 83.34 | 83.81 | - | 0.59% | - |
| Jul 1, 2025 | 80.44 | 83.32 | 80.44 | 83.32 | - | 2.89% | - |
| Jun 30, 2025 | 81.26 | 81.26 | 80.98 | 80.98 | - | 0.16% | - |
| Jun 27, 2025 | 81.15 | 81.15 | 80.85 | 80.85 | - | 0.37% | 55 |
| Jun 26, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | - | -0.52% | - |
| Jun 25, 2025 | 80.81 | 80.97 | 80.81 | 80.97 | - | 0.91% | 55 |
| Jun 24, 2025 | 79.38 | 80.24 | 79.38 | 80.24 | - | 1.03% | 55 |
| Jun 23, 2025 | 78.64 | 79.42 | 78.64 | 79.42 | - | 0.60% | 3 |
| Jun 20, 2025 | 78.37 | 78.95 | 78.37 | 78.95 | - | 0.24% | 2 |
| Jun 19, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | - | -0.23% | - |
| Jun 18, 2025 | 79.04 | 79.04 | 78.94 | 78.94 | - | -0.49% | 2 |
| Jun 17, 2025 | 79.84 | 79.84 | 79.33 | 79.33 | - | -0.26% | 30 |
| Jun 16, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | - | -1.50% | 30 |
| Jun 13, 2025 | 79.94 | 80.75 | 79.94 | 80.75 | - | -0.37% | 30 |
| Jun 12, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | - | -0.77% | 30 |
| Jun 11, 2025 | 82.56 | 82.56 | 81.68 | 81.68 | - | -1.26% | 30 |
| Jun 10, 2025 | 82.43 | 82.72 | 82.43 | 82.72 | - | -0.36% | 50 |
| Jun 9, 2025 | 82.50 | 83.02 | 82.50 | 83.02 | - | 1.24% | 30 |
| Jun 6, 2025 | 80.89 | 82.00 | 80.89 | 82.00 | - | 1.38% | 50 |
| Jun 5, 2025 | 80.92 | 80.92 | 80.17 | 80.88 | - | -1.20% | 50 |
| Jun 4, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | - | 0.83% | 50 |
| Jun 3, 2025 | 79.91 | 81.19 | 79.91 | 81.19 | - | 1.39% | 50 |
| Jun 2, 2025 | 81.78 | 81.78 | 80.08 | 80.08 | - | -3.67% | 50 |
| May 30, 2025 | 83.13 | 83.13 | 83.13 | 83.13 | - | -1.39% | 17 |
| May 29, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | - | 0.72% | 17 |
| May 28, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | - | 0.02% | - |
| May 27, 2025 | 82.47 | 83.68 | 82.47 | 83.68 | - | 1.66% | 17 |
| May 26, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | - | 0.27% | - |