Sanofi (FRA:SNW)
Germany · Delayed Price · Currency is EUR 79.75
+0.56 (0.71%)
Last updated: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 77.97 | 80.26 | 77.85 | 80.26 | - | 1.35% | 6,281 |
| Jul 31, 2025 | 83.27 | 83.93 | 78.41 | 79.19 | - | -7.42% | 40,649 |
| Jul 30, 2025 | 85.16 | 85.99 | 84.82 | 85.54 | - | -0.37% | 15,763 |
| Jul 29, 2025 | 85.59 | 86.11 | 84.93 | 85.86 | - | 0.50% | 6,997 |
| Jul 28, 2025 | 86.65 | 86.68 | 85.20 | 85.43 | - | 0.47% | 7,559 |
| Jul 25, 2025 | 84.80 | 85.47 | 84.74 | 85.03 | - | -0.23% | 4,710 |
| Jul 24, 2025 | 85.17 | 85.72 | 85.10 | 85.23 | - | 0.54% | 6,683 |
| Jul 23, 2025 | 84.03 | 84.89 | 84.03 | 84.77 | - | 2.70% | 30,688 |
| Jul 22, 2025 | 82.27 | 82.85 | 81.85 | 82.54 | - | -0.69% | 5,952 |
| Jul 21, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | - | - | 6,030 |
| Jul 18, 2025 | 83.64 | 83.72 | 83.03 | 83.11 | - | -0.50% | 5,506 |
| Jul 17, 2025 | 83.92 | 83.96 | 83.00 | 83.53 | - | 0.19% | 3,854 |
| Jul 16, 2025 | 83.60 | 84.20 | 83.07 | 83.37 | - | 0.79% | 14,190 |
| Jul 15, 2025 | 83.52 | 84.09 | 82.50 | 82.72 | - | -1.01% | 8,579 |
| Jul 14, 2025 | 83.31 | 83.71 | 82.92 | 83.56 | - | 0.52% | 4,176 |
| Jul 11, 2025 | 83.93 | 83.93 | 82.72 | 83.13 | - | -1.39% | 9,942 |
| Jul 10, 2025 | 84.03 | 84.30 | 83.72 | 84.30 | - | 1.21% | 5,289 |
| Jul 9, 2025 | 82.65 | 83.38 | 82.10 | 83.29 | - | 0.16% | 8,095 |
| Jul 8, 2025 | 82.51 | 83.22 | 81.76 | 83.16 | - | 0.64% | 7,466 |
| Jul 7, 2025 | 82.90 | 82.92 | 82.00 | 82.63 | - | -0.66% | 5,277 |
| Jul 4, 2025 | 82.23 | 83.64 | 82.06 | 83.18 | - | 0.89% | 7,543 |
| Jul 3, 2025 | 83.88 | 83.89 | 81.57 | 82.45 | - | -1.39% | 7,111 |
| Jul 2, 2025 | 83.43 | 83.73 | 83.10 | 83.61 | - | 1.44% | 4,376 |
| Jul 1, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | - | - | 6,726 |
| Jun 30, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | - | - | 6,293 |
| Jun 27, 2025 | 82.71 | 83.26 | 82.20 | 82.42 | - | -0.31% | 9,035 |
| Jun 26, 2025 | 82.43 | 82.72 | 82.17 | 82.68 | - | 0.12% | 3,977 |
| Jun 25, 2025 | 83.78 | 83.84 | 81.86 | 82.58 | - | -1.28% | 17,911 |
| Jun 24, 2025 | 84.60 | 84.71 | 83.65 | 83.65 | - | 0.70% | 7,789 |
| Jun 23, 2025 | 83.07 | 83.80 | 82.11 | 83.07 | - | -0.19% | 8,433 |
| Jun 20, 2025 | 83.13 | 83.93 | 82.80 | 83.23 | - | 0.42% | 11,416 |
| Jun 19, 2025 | 82.58 | 83.14 | 82.50 | 82.88 | - | 0.06% | 4,107 |
| Jun 18, 2025 | 83.88 | 84.05 | 82.82 | 82.83 | - | -2.40% | 12,621 |
| Jun 17, 2025 | 85.08 | 85.53 | 84.34 | 84.87 | - | -1.41% | 10,573 |
| Jun 16, 2025 | 86.50 | 86.70 | 85.63 | 86.08 | - | -1.00% | 10,594 |
| Jun 13, 2025 | 86.93 | 87.16 | 85.75 | 86.95 | - | -0.91% | 9,476 |
| Jun 12, 2025 | 86.40 | 87.87 | 86.15 | 87.75 | - | 1.36% | 7,815 |
| Jun 11, 2025 | 87.67 | 87.67 | 86.54 | 86.57 | - | -1.13% | 9,279 |
| Jun 10, 2025 | 87.80 | 87.90 | 87.05 | 87.56 | - | -0.09% | 10,841 |
| Jun 9, 2025 | 88.43 | 88.43 | 87.29 | 87.64 | - | -0.89% | 11,014 |
| Jun 6, 2025 | 87.90 | 88.43 | 87.51 | 88.43 | - | 1.09% | 19,319 |
| Jun 5, 2025 | 87.49 | 87.69 | 86.79 | 87.48 | - | 0.39% | 8,751 |
| Jun 4, 2025 | 86.67 | 87.29 | 86.35 | 87.14 | - | 0.40% | 15,363 |
| Jun 3, 2025 | 87.06 | 87.12 | 85.73 | 86.79 | - | 1.02% | 18,135 |
| Jun 2, 2025 | 87.31 | 87.45 | 85.59 | 85.91 | - | -1.79% | 17,696 |
| May 30, 2025 | 88.67 | 88.67 | 85.54 | 87.48 | - | -4.95% | 59,741 |
| May 29, 2025 | 92.66 | 92.69 | 91.51 | 92.04 | - | -0.60% | 3,377 |
| May 28, 2025 | 92.54 | 92.60 | 91.11 | 92.60 | - | -0.28% | 3,922 |
| May 27, 2025 | 92.94 | 93.49 | 92.85 | 92.86 | - | 0.05% | 3,711 |
| May 26, 2025 | 92.88 | 92.95 | 92.29 | 92.81 | - | 0.75% | 3,709 |