TAG Immobilien AG (FRA:TEG)
Germany · Delayed Price · Currency is EUR 14.15
-0.05 (-0.35%)
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 | 13.91 | 13.91 | 13.91 | 13.91 | - | -0.43% | 322 |
| Jul 31, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | - | -1.27% | - |
| Jul 30, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | - | -0.35% | 322 |
| Jul 29, 2025 | 14.14 | 14.30 | 14.14 | 14.20 | - | -1.46% | 322 |
| Jul 28, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | - | 1.91% | 250 |
| Jul 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | -0.56% | 250 |
| Jul 24, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | - | -4.44% | - |
| Jul 23, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | - | 0.81% | 250 |
| Jul 22, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | - | 2.50% | - |
| Jul 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -0.76% | 250 |
| Jul 18, 2025 | 14.26 | 14.51 | 14.26 | 14.51 | - | -0.82% | 250 |
| Jul 17, 2025 | 14.20 | 14.63 | 14.20 | 14.63 | - | 3.25% | 60 |
| Jul 16, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | - | -0.70% | 540 |
| Jul 15, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | - | 0.07% | 540 |
| Jul 14, 2025 | 14.27 | 14.60 | 14.26 | 14.26 | - | 0.35% | 540 |
| Jul 11, 2025 | 14.19 | 14.21 | 14.18 | 14.21 | - | -0.49% | 704 |
| Jul 10, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | - | 0.14% | 4 |
| Jul 9, 2025 | 14.06 | 14.26 | 14.06 | 14.26 | - | -0.70% | 4 |
| Jul 8, 2025 | 14.21 | 14.36 | 14.21 | 14.36 | - | 0.21% | 115 |
| Jul 7, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | - | -0.56% | 115 |
| Jul 4, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | - | -2.04% | 115 |
| Jul 3, 2025 | 14.43 | 14.71 | 14.43 | 14.71 | - | -2.13% | - |
| Jul 2, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | - | 1.69% | - |
| Jul 1, 2025 | 14.91 | 14.91 | 14.78 | 14.78 | - | -1.60% | 115 |
| Jun 30, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | - | 2.32% | - |
| Jun 27, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | - | 0.07% | 250 |
| Jun 26, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | - | 0.48% | - |
| Jun 25, 2025 | 14.69 | 14.75 | 14.60 | 14.60 | - | -1.95% | 250 |
| Jun 24, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | - | -0.73% | - |
| Jun 23, 2025 | 14.83 | 15.06 | 14.83 | 15.00 | - | -0.99% | 500 |
| Jun 20, 2025 | 14.78 | 15.15 | 14.78 | 15.15 | - | 2.09% | 95 |
| Jun 19, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | - | 2.06% | 4 |
| Jun 18, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | - | 0.90% | - |
| Jun 17, 2025 | 14.35 | 14.41 | 14.35 | 14.41 | - | 2.34% | - |
| Jun 16, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | - | -2.15% | - |
| Jun 13, 2025 | 14.12 | 14.39 | 14.12 | 14.39 | - | -2.57% | 4 |
| Jun 12, 2025 | 14.70 | 14.77 | 14.70 | 14.77 | - | -1.73% | 4 |
| Jun 11, 2025 | 14.79 | 15.03 | 14.79 | 15.03 | - | 0.60% | 58 |
| Jun 10, 2025 | 14.95 | 14.95 | 14.94 | 14.94 | - | -0.40% | - |
| Jun 9, 2025 | 14.80 | 15.12 | 14.80 | 15.00 | - | 0.27% | 594 |
| Jun 6, 2025 | 14.73 | 14.96 | 14.73 | 14.96 | - | 1.15% | 2 |
| Jun 5, 2025 | 14.86 | 14.86 | 14.79 | 14.79 | - | -1.33% | - |
| Jun 4, 2025 | 14.88 | 14.99 | 14.87 | 14.99 | - | -0.99% | 4 |
| Jun 3, 2025 | 14.98 | 15.14 | 14.98 | 15.14 | - | 2.16% | - |
| Jun 2, 2025 | 14.80 | 14.82 | 14.80 | 14.82 | - | -1.92% | 260 |
| May 30, 2025 | 14.89 | 15.11 | 14.89 | 15.11 | - | 3.07% | 260 |
| May 29, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | - | 0.14% | 90 |
| May 28, 2025 | 14.50 | 14.64 | 14.50 | 14.64 | - | 2.38% | 90 |
| May 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -0.28% | - |
| May 26, 2025 | 14.27 | 14.34 | 14.27 | 14.34 | - | 1.92% | 50 |