Tecan Group AG (FRA:TEN)
Germany · Delayed Price · Currency is EUR 178.20
-0.90 (-0.50%)
At close: Jul 30, 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 | 173.00 | 173.00 | 173.00 | 173.00 | - | -1.82% | - |
| Jul 31, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | - | -1.12% | - |
| Jul 30, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | - | -0.50% | - |
| Jul 29, 2025 | 179.10 | 179.10 | 179.10 | 179.10 | - | 0.11% | - |
| Jul 28, 2025 | 178.90 | 178.90 | 178.90 | 178.90 | - | 1.53% | - |
| Jul 25, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | - | 1.50% | - |
| Jul 24, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | - | 2.12% | - |
| Jul 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | - | 0.89% | - |
| Jul 22, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | - | -1.98% | - |
| Jul 21, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | - | -1.09% | - |
| Jul 18, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | - | -2.96% | - |
| Jul 17, 2025 | 179.10 | 179.10 | 179.10 | 179.10 | - | 4.61% | - |
| Jul 16, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | - | -1.27% | - |
| Jul 15, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | - | -0.86% | - |
| Jul 14, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | - | -2.29% | - |
| Jul 11, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | - | 1.99% | - |
| Jul 10, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | - | 2.51% | - |
| Jul 9, 2025 | 172.20 | 172.20 | 171.20 | 171.20 | - | -0.64% | - |
| Jul 8, 2025 | 170.20 | 172.30 | 170.20 | 172.30 | - | 1.17% | - |
| Jul 7, 2025 | 176.70 | 176.70 | 170.30 | 170.30 | - | -3.29% | - |
| Jul 4, 2025 | 173.00 | 176.10 | 173.00 | 176.10 | - | - | - |
| Jul 3, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | - | 1.44% | - |
| Jul 2, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | - | 0.29% | - |
| Jul 1, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | - | 0.17% | - |
| Jun 30, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | - | -0.69% | - |
| Jun 27, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | - | 1.34% | - |
| Jun 26, 2025 | 171.70 | 171.70 | 171.70 | 171.70 | - | -0.98% | - |
| Jun 25, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | - | 0.76% | - |
| Jun 24, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | - | 1.53% | - |
| Jun 23, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | - | -1.80% | - |
| Jun 20, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | - | 0.70% | - |
| Jun 19, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | - | -0.23% | - |
| Jun 18, 2025 | 171.80 | 171.80 | 171.80 | 171.80 | - | -1.09% | - |
| Jun 17, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | - | -1.59% | - |
| Jun 16, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | - | -1.89% | - |
| Jun 13, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | - | -1.53% | - |
| Jun 12, 2025 | 182.70 | 182.70 | 182.70 | 182.70 | - | -0.16% | - |
| Jun 11, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | - | 3.74% | - |
| Jun 10, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | - | 1.50% | - |
| Jun 9, 2025 | 174.10 | 174.10 | 173.80 | 173.80 | - | 0.75% | - |
| Jun 6, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | - | 0.76% | - |
| Jun 5, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | - | 1.24% | - |
| Jun 4, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | - | -0.70% | - |
| Jun 3, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | - | -2.13% | - |
| Jun 2, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | - | -3.01% | - |
| May 30, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | - | 0.50% | - |
| May 29, 2025 | 181.10 | 181.10 | 178.50 | 178.50 | - | -1.00% | - |
| May 28, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | - | - | - |
| May 27, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | - | 0.50% | - |
| May 26, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | - | -0.39% | - |