Veidekke ASA (FRA:VK4)
Germany · Delayed Price · Currency is EUR 14.16
+0.18 (1.29%)
Last updated: Jul 30, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | - | -1.55% | - |
| Jul 30, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | 1.29% | 150 |
| Jul 29, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | - | - | 150 |
| Jul 28, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | - | 0.72% | 150 |
| Jul 25, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | 0.14% | 150 |
| Jul 24, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | - | 0.58% | - |
| Jul 23, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | 0.29% | 150 |
| Jul 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | - | 150 |
| Jul 21, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | 0.15% | 150 |
| Jul 18, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | - | 1.33% | 150 |
| Jul 17, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | - | -0.44% | 150 |
| Jul 16, 2025 | 13.98 | 13.98 | 13.60 | 13.60 | - | -2.86% | 150 |
| Jul 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 0.57% | 500 |
| Jul 14, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | -0.85% | 500 |
| Jul 11, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | - | 1.01% | 500 |
| Jul 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -0.43% | 500 |
| Jul 9, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | -0.43% | - |
| Jul 8, 2025 | 13.90 | 14.02 | 13.90 | 14.02 | - | -0.99% | 500 |
| Jul 7, 2025 | 13.84 | 14.16 | 13.84 | 14.16 | - | 4.73% | 500 |
| Jul 4, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | - | 0.30% | 261 |
| Jul 3, 2025 | 13.42 | 13.48 | 13.42 | 13.48 | - | 0.45% | 261 |
| Jul 2, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | - | -0.45% | - |
| Jul 1, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | 0.60% | - |
| Jun 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1.52% | - |
| Jun 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -1.79% | 261 |
| Jun 26, 2025 | 13.12 | 13.44 | 13.12 | 13.44 | - | 0.60% | 261 |
| Jun 25, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | - | -3.05% | 227 |
| Jun 24, 2025 | 13.46 | 13.78 | 13.46 | 13.78 | - | 2.99% | 227 |
| Jun 23, 2025 | 13.34 | 13.38 | 13.34 | 13.38 | - | -0.45% | 40 |
| Jun 20, 2025 | 13.50 | 13.50 | 13.44 | 13.44 | - | -0.88% | 40 |
| Jun 19, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | -0.29% | - |
| Jun 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1.34% | - |
| Jun 17, 2025 | 13.52 | 13.52 | 13.42 | 13.42 | - | -0.59% | 40 |
| Jun 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | - | - |
| Jun 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 0.75% | 40 |
| Jun 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1.36% | 40 |
| Jun 11, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | - | 40 |
| Jun 10, 2025 | 13.24 | 13.24 | 13.22 | 13.22 | - | - | 40 |
| Jun 9, 2025 | 13.20 | 13.22 | 13.20 | 13.22 | - | 0.15% | - |
| Jun 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -0.30% | 40 |
| Jun 5, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | 0.30% | 40 |
| Jun 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -0.15% | - |
| Jun 3, 2025 | 13.36 | 13.36 | 13.22 | 13.22 | - | -0.30% | 40 |
| Jun 2, 2025 | 13.14 | 13.26 | 13.14 | 13.26 | - | -0.30% | 300 |
| May 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | -0.30% | 300 |
| May 29, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | - | - | 300 |
| May 28, 2025 | 13.22 | 13.34 | 13.22 | 13.34 | - | 0.91% | - |
| May 27, 2025 | 13.24 | 13.24 | 13.22 | 13.22 | - | - | 300 |
| May 26, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | -0.30% | 39 |
| May 23, 2025 | 13.00 | 13.26 | 13.00 | 13.26 | - | 1.69% | 39 |