TUI AG (FRA:TUI1)
Germany · Delayed Price · Currency is EUR 7.84
-0.10 (-1.24%)
Last updated: Jul 31, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.88 | 7.88 | 7.65 | 7.70 | - | -3.68% | 125 |
| Jul 31, 2025 | 7.85 | 8.00 | 7.78 | 8.00 | - | 0.81% | 16,058 |
| Jul 30, 2025 | 7.94 | 7.95 | 7.88 | 7.93 | - | -0.82% | 15,628 |
| Jul 29, 2025 | 8.10 | 8.10 | 7.95 | 8.00 | - | -0.72% | 3,830 |
| Jul 28, 2025 | 8.07 | 8.20 | 8.00 | 8.06 | - | 0.62% | 37,022 |
| Jul 25, 2025 | 7.94 | 8.04 | 7.94 | 8.01 | - | 0.63% | 11,440 |
| Jul 24, 2025 | 8.03 | 8.05 | 7.95 | 7.96 | - | -0.87% | 21,465 |
| Jul 23, 2025 | 7.93 | 8.06 | 7.93 | 8.03 | - | 1.62% | 54,772 |
| Jul 22, 2025 | 7.79 | 7.93 | 7.79 | 7.90 | - | 0.74% | 59,226 |
| Jul 21, 2025 | 7.76 | 8.00 | 7.76 | 7.84 | - | 1.87% | 31,324 |
| Jul 18, 2025 | 7.57 | 7.87 | 7.57 | 7.70 | - | 2.15% | 40,750 |
| Jul 17, 2025 | 7.57 | 7.58 | 7.39 | 7.54 | - | 0.45% | 20,112 |
| Jul 16, 2025 | 7.60 | 7.71 | 7.50 | 7.50 | - | -1.81% | 14,689 |
| Jul 15, 2025 | 7.64 | 7.71 | 7.60 | 7.64 | - | 0.29% | 14,125 |
| Jul 14, 2025 | 7.60 | 7.67 | 7.46 | 7.62 | - | -0.57% | 81,003 |
| Jul 11, 2025 | 7.75 | 7.85 | 7.66 | 7.66 | - | -1.29% | 99,271 |
| Jul 10, 2025 | 7.85 | 7.85 | 7.71 | 7.76 | - | -0.31% | 5,180 |
| Jul 9, 2025 | 7.68 | 7.87 | 7.63 | 7.79 | - | 1.12% | 10,072 |
| Jul 8, 2025 | 7.56 | 7.75 | 7.56 | 7.70 | - | 2.53% | 28,082 |
| Jul 7, 2025 | 7.49 | 7.63 | 7.49 | 7.51 | - | -0.50% | 20,902 |
| Jul 4, 2025 | 7.59 | 7.59 | 7.50 | 7.55 | - | -0.55% | 4,520 |
| Jul 3, 2025 | 7.65 | 7.66 | 7.40 | 7.59 | - | -0.26% | 52,269 |
| Jul 2, 2025 | 7.74 | 7.77 | 7.61 | 7.61 | - | -0.99% | 64,252 |
| Jul 1, 2025 | 7.40 | 7.79 | 7.40 | 7.69 | - | 3.45% | 56,064 |
| Jun 30, 2025 | 7.31 | 7.45 | 7.30 | 7.43 | - | 2.20% | 22,997 |
| Jun 27, 2025 | 7.14 | 7.32 | 7.14 | 7.27 | - | 1.31% | 21,951 |
| Jun 26, 2025 | 7.01 | 7.18 | 7.01 | 7.18 | - | 2.28% | 12,882 |
| Jun 25, 2025 | 7.08 | 7.12 | 6.95 | 7.02 | - | 0.63% | 36,511 |
| Jun 24, 2025 | 6.68 | 7.02 | 6.66 | 6.97 | - | 9.42% | 94,882 |
| Jun 23, 2025 | 6.48 | 6.56 | 6.36 | 6.37 | - | -2.63% | 32,227 |
| Jun 20, 2025 | 6.33 | 6.62 | 6.33 | 6.54 | - | 5.14% | 33,048 |
| Jun 19, 2025 | 6.38 | 6.38 | 6.20 | 6.22 | - | -3.41% | 14,040 |
| Jun 18, 2025 | 6.40 | 6.44 | 6.31 | 6.44 | - | 0.41% | 21,371 |
| Jun 17, 2025 | 6.53 | 6.53 | 6.42 | 6.42 | - | -3.05% | 16,438 |
| Jun 16, 2025 | 6.29 | 6.62 | 6.29 | 6.62 | - | 3.89% | 36,698 |
| Jun 13, 2025 | 6.37 | 6.42 | 6.26 | 6.37 | - | -4.35% | 139,240 |
| Jun 12, 2025 | 7.16 | 7.19 | 6.53 | 6.66 | - | -7.01% | 117,080 |
| Jun 11, 2025 | 7.30 | 7.36 | 7.16 | 7.16 | - | -1.59% | 3,241 |
| Jun 10, 2025 | 7.34 | 7.34 | 7.26 | 7.28 | - | 0.33% | 21,799 |
| Jun 9, 2025 | 7.23 | 7.32 | 7.23 | 7.26 | - | - | 4,716 |
| Jun 6, 2025 | 7.35 | 7.35 | 7.22 | 7.26 | - | -0.14% | 18,226 |
| Jun 5, 2025 | 7.44 | 7.44 | 7.20 | 7.27 | - | -2.00% | 15,857 |
| Jun 4, 2025 | 7.41 | 7.61 | 7.41 | 7.41 | - | 0.05% | 12,941 |
| Jun 3, 2025 | 7.46 | 7.52 | 7.34 | 7.41 | - | -0.32% | 10,043 |
| Jun 2, 2025 | 7.30 | 7.45 | 7.30 | 7.43 | - | 1.64% | 13,964 |
| May 30, 2025 | 7.55 | 7.55 | 7.31 | 7.31 | - | -1.16% | 30,451 |
| May 29, 2025 | 7.60 | 7.62 | 7.35 | 7.40 | - | -0.91% | 9,096 |
| May 28, 2025 | 7.29 | 7.55 | 7.29 | 7.47 | - | 1.88% | 73,073 |
| May 27, 2025 | 7.06 | 7.36 | 7.06 | 7.33 | - | 3.09% | 66,386 |
| May 26, 2025 | 7.02 | 7.11 | 7.02 | 7.11 | - | 2.95% | 37,092 |