Vossloh AG (FRA:VOS)
Germany · Delayed Price · Currency is EUR 86.30
-2.50 (-2.82%)
At close: Jul 31, 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 | 85.80 | 86.70 | 83.40 | 84.90 | - | -1.62% | 84,105 |
| Jul 31, 2025 | 86.40 | 87.90 | 83.90 | 86.30 | - | -2.82% | 52,177 |
| Jul 30, 2025 | 87.80 | 89.60 | 87.30 | 88.80 | - | 0.91% | 22,157 |
| Jul 29, 2025 | 90.60 | 91.50 | 87.70 | 88.00 | - | -2.55% | 28,252 |
| Jul 28, 2025 | 90.30 | 91.10 | 88.80 | 90.30 | - | 3.08% | 67,645 |
| Jul 25, 2025 | 89.90 | 90.30 | 86.00 | 87.60 | - | -3.84% | 51,369 |
| Jul 24, 2025 | 85.80 | 95.10 | 81.70 | 91.10 | - | 6.05% | 152,093 |
| Jul 23, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | - | - | 45,198 |
| Jul 22, 2025 | 87.30 | 87.80 | 85.10 | 85.90 | - | -1.60% | 30,048 |
| Jul 21, 2025 | 87.70 | 89.80 | 87.00 | 87.30 | - | -0.91% | 25,588 |
| Jul 18, 2025 | 85.80 | 88.70 | 85.60 | 88.10 | - | 2.20% | 28,823 |
| Jul 17, 2025 | 87.50 | 88.50 | 81.50 | 86.20 | - | -2.60% | 84,440 |
| Jul 16, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | - | 34,821 |
| Jul 15, 2025 | 88.90 | 89.50 | 88.10 | 88.50 | - | 0.11% | 13,715 |
| Jul 14, 2025 | 88.60 | 89.00 | 87.60 | 88.40 | - | -1.67% | 29,101 |
| Jul 11, 2025 | 89.10 | 89.90 | 88.70 | 89.90 | - | 1.47% | 43,998 |
| Jul 10, 2025 | 89.00 | 89.00 | 87.80 | 88.60 | - | 0.11% | 33,166 |
| Jul 9, 2025 | 87.40 | 89.30 | 86.90 | 88.50 | - | 2.55% | 38,517 |
| Jul 8, 2025 | 88.00 | 88.50 | 86.00 | 86.30 | - | 0.12% | 66,586 |
| Jul 7, 2025 | 84.10 | 86.20 | 84.00 | 86.20 | - | 2.62% | 46,140 |
| Jul 4, 2025 | 82.80 | 84.20 | 82.40 | 84.00 | - | 1.33% | 33,166 |
| Jul 3, 2025 | 82.20 | 83.20 | 81.50 | 82.90 | - | 1.22% | 25,987 |
| Jul 2, 2025 | 81.20 | 82.60 | 80.50 | 81.90 | - | -1.56% | 23,664 |
| Jul 1, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | - | - | 42,599 |
| Jun 30, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | - | - | 65,827 |
| Jun 27, 2025 | 80.90 | 83.50 | 79.10 | 83.20 | - | 4.26% | 76,887 |
| Jun 26, 2025 | 77.90 | 80.00 | 77.80 | 79.80 | - | 3.23% | 42,866 |
| Jun 25, 2025 | 76.90 | 78.20 | 76.50 | 77.30 | - | 1.58% | 35,537 |
| Jun 24, 2025 | 76.00 | 77.00 | 74.40 | 76.10 | - | 0.66% | 95,088 |
| Jun 23, 2025 | 73.70 | 76.60 | 73.50 | 75.60 | - | 2.86% | 43,495 |
| Jun 20, 2025 | 73.10 | 75.60 | 72.50 | 73.50 | - | 0.96% | 161,364 |
| Jun 19, 2025 | 73.30 | 73.70 | 72.30 | 72.80 | - | -1.09% | 22,398 |
| Jun 18, 2025 | 74.50 | 74.60 | 72.80 | 73.60 | - | -0.94% | 19,085 |
| Jun 17, 2025 | 74.50 | 74.90 | 73.50 | 74.30 | - | -1.33% | 25,449 |
| Jun 16, 2025 | 76.10 | 76.20 | 75.10 | 75.30 | - | -0.40% | 13,702 |
| Jun 13, 2025 | 74.90 | 76.10 | 74.20 | 75.60 | - | -1.18% | 40,651 |
| Jun 12, 2025 | 76.60 | 76.80 | 75.10 | 76.50 | - | -0.65% | 55,660 |
| Jun 11, 2025 | 76.30 | 78.20 | 75.80 | 77.00 | - | 0.39% | 17,893 |
| Jun 10, 2025 | 78.10 | 78.60 | 76.30 | 76.70 | - | -3.40% | 36,164 |
| Jun 9, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | - | - | 22,005 |
| Jun 6, 2025 | 79.50 | 80.00 | 78.60 | 79.40 | - | 0.38% | 26,297 |
| Jun 5, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | - | - | 27,438 |
| Jun 4, 2025 | 79.60 | 79.70 | 78.70 | 79.10 | - | - | 27,708 |
| Jun 3, 2025 | 79.40 | 80.80 | 78.20 | 79.10 | - | 0.64% | 51,592 |
| Jun 2, 2025 | 77.00 | 79.20 | 77.00 | 78.60 | - | 2.48% | 49,561 |
| May 30, 2025 | 77.40 | 77.60 | 76.70 | 76.70 | - | -0.39% | 76,858 |
| May 29, 2025 | 76.70 | 77.50 | 76.30 | 77.00 | - | 1.05% | 12,766 |
| May 28, 2025 | 76.90 | 77.20 | 76.10 | 76.20 | - | -0.78% | 27,540 |
| May 27, 2025 | 77.50 | 77.90 | 76.40 | 76.80 | - | -2.04% | 51,063 |
| May 26, 2025 | 71.90 | 78.70 | 71.40 | 78.40 | - | 9.96% | 81,779 |