Unilever PLC (FRA:UNVB)
Germany · Delayed Price · Currency is EUR 52.08
+0.58 (1.13%)
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 | 50.96 | 52.08 | 50.96 | 52.08 | - | 1.13% | - |
| Jul 31, 2025 | 52.38 | 52.42 | 51.46 | 51.50 | - | -0.58% | 373 |
| Jul 30, 2025 | 51.82 | 51.96 | 51.58 | 51.80 | - | 0.54% | 3,251 |
| Jul 29, 2025 | 51.32 | 51.54 | 51.16 | 51.52 | - | 0.39% | 1,301 |
| Jul 28, 2025 | 52.06 | 52.06 | 51.30 | 51.32 | - | -0.12% | 2,974 |
| Jul 25, 2025 | 51.98 | 51.98 | 51.16 | 51.38 | - | -1.00% | 1,967 |
| Jul 24, 2025 | 51.90 | 51.96 | 51.48 | 51.90 | - | 0.35% | 2,079 |
| Jul 23, 2025 | 51.54 | 51.78 | 51.50 | 51.72 | - | 1.13% | 2,028 |
| Jul 22, 2025 | 51.28 | 51.28 | 50.98 | 51.14 | - | 0.08% | 1,894 |
| Jul 21, 2025 | 51.64 | 51.74 | 51.00 | 51.10 | - | -0.78% | 818 |
| Jul 18, 2025 | 51.74 | 51.74 | 51.32 | 51.50 | - | 0.08% | 705 |
| Jul 17, 2025 | 52.02 | 52.02 | 51.46 | 51.46 | - | -0.46% | 4,219 |
| Jul 16, 2025 | 51.54 | 51.80 | 51.44 | 51.70 | - | 0.08% | 2,104 |
| Jul 15, 2025 | 52.44 | 52.44 | 51.66 | 51.66 | - | -1.07% | 943 |
| Jul 14, 2025 | 52.28 | 52.42 | 52.14 | 52.22 | - | 0.38% | 3,168 |
| Jul 11, 2025 | 52.28 | 52.42 | 51.86 | 52.02 | - | -1.29% | 3,211 |
| Jul 10, 2025 | 51.84 | 52.70 | 51.74 | 52.70 | - | 1.93% | 6,678 |
| Jul 9, 2025 | 52.10 | 52.10 | 51.70 | 51.70 | - | -0.65% | 3,562 |
| Jul 8, 2025 | 52.44 | 52.44 | 51.70 | 52.04 | - | -0.88% | 1,584 |
| Jul 7, 2025 | 52.78 | 52.78 | 52.32 | 52.50 | - | - | 1,143 |
| Jul 4, 2025 | 52.04 | 53.38 | 52.04 | 52.50 | - | 0.61% | 1,904 |
| Jul 3, 2025 | 51.82 | 52.26 | 51.82 | 52.18 | - | 0.35% | 2,722 |
| Jul 2, 2025 | 52.34 | 52.34 | 51.72 | 52.00 | - | -0.38% | 1,058 |
| Jul 1, 2025 | 52.00 | 52.52 | 51.62 | 52.20 | - | 0.31% | 3,816 |
| Jun 30, 2025 | 52.26 | 53.42 | 51.70 | 52.04 | - | - | 2,519 |
| Jun 27, 2025 | 52.18 | 52.18 | 51.92 | 52.04 | - | 0.97% | 1,488 |
| Jun 26, 2025 | 52.86 | 52.86 | 51.54 | 51.54 | - | -2.46% | 636 |
| Jun 25, 2025 | 53.74 | 53.80 | 52.84 | 52.84 | - | -1.64% | 646 |
| Jun 24, 2025 | 54.34 | 54.34 | 53.72 | 53.72 | - | - | 875 |
| Jun 23, 2025 | 53.10 | 53.72 | 53.10 | 53.72 | - | 0.98% | 2,693 |
| Jun 20, 2025 | 54.02 | 54.02 | 53.20 | 53.20 | - | -0.86% | 2,047 |
| Jun 19, 2025 | 53.74 | 53.94 | 53.66 | 53.66 | - | -0.74% | 3,010 |
| Jun 18, 2025 | 54.22 | 54.24 | 54.06 | 54.06 | - | - | 241 |
| Jun 17, 2025 | 54.20 | 54.30 | 54.00 | 54.06 | - | -0.62% | 881 |
| Jun 16, 2025 | 54.40 | 54.60 | 54.14 | 54.40 | - | 0.07% | 1,169 |
| Jun 13, 2025 | 54.56 | 54.90 | 54.16 | 54.36 | - | -0.62% | 1,641 |
| Jun 12, 2025 | 54.50 | 54.88 | 54.50 | 54.70 | - | -0.36% | 1,195 |
| Jun 11, 2025 | 55.22 | 55.22 | 54.78 | 54.90 | - | -0.65% | 2,653 |
| Jun 10, 2025 | 54.94 | 55.26 | 54.94 | 55.26 | - | 0.22% | 990 |
| Jun 9, 2025 | 55.14 | 55.20 | 54.86 | 55.14 | - | -0.04% | 431 |
| Jun 6, 2025 | 55.26 | 55.32 | 54.84 | 55.16 | - | 0.11% | 805 |
| Jun 5, 2025 | 54.92 | 55.34 | 54.92 | 55.10 | - | 0.33% | 1,036 |
| Jun 4, 2025 | 55.50 | 55.50 | 54.82 | 54.92 | - | -0.29% | 4,200 |
| Jun 3, 2025 | 55.46 | 55.46 | 55.08 | 55.08 | - | -0.04% | 1,649 |
| Jun 2, 2025 | 55.78 | 55.94 | 55.10 | 55.10 | - | -1.96% | 2,736 |
| May 30, 2025 | 55.96 | 56.30 | 55.96 | 56.20 | - | 0.83% | 1,626 |
| May 29, 2025 | 55.98 | 55.98 | 55.74 | 55.74 | - | -0.43% | 220 |
| May 28, 2025 | 56.18 | 56.24 | 55.72 | 55.98 | - | -0.18% | 1,685 |
| May 27, 2025 | 55.72 | 56.22 | 55.72 | 56.08 | - | 0.86% | 1,602 |
| May 26, 2025 | 56.14 | 56.14 | 55.60 | 55.60 | - | -0.68% | 582 |