Vitrolife AB (publ) (FRA:VTFN)
Germany · Delayed Price · Currency is EUR 12.47
0.00 (0.00%)
Last updated: Jul 30, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | - | -0.63% | - |
| Jul 31, 2025 | 12.70 | 12.70 | 12.61 | 12.61 | - | -0.08% | - |
| Jul 30, 2025 | 12.47 | 12.62 | 12.47 | 12.62 | - | 1.20% | 100 |
| Jul 29, 2025 | 12.95 | 12.95 | 12.47 | 12.47 | - | -3.26% | 100 |
| Jul 28, 2025 | 13.15 | 13.15 | 12.89 | 12.89 | - | -1.00% | 100 |
| Jul 25, 2025 | 12.87 | 13.07 | 12.87 | 13.02 | - | 1.17% | 100 |
| Jul 24, 2025 | 12.85 | 12.87 | 12.85 | 12.87 | - | 0.16% | - |
| Jul 23, 2025 | 12.61 | 13.26 | 12.61 | 12.85 | - | 3.05% | 100 |
| Jul 22, 2025 | 12.26 | 12.57 | 12.26 | 12.47 | - | 1.63% | - |
| Jul 21, 2025 | 12.16 | 12.43 | 12.16 | 12.27 | - | -0.73% | 100 |
| Jul 18, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | - | 0.41% | 100 |
| Jul 17, 2025 | 13.70 | 13.70 | 12.31 | 12.31 | - | -9.22% | 100 |
| Jul 16, 2025 | 12.85 | 13.56 | 12.85 | 13.56 | - | 5.20% | 100 |
| Jul 15, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | - | 0.31% | 100 |
| Jul 14, 2025 | 12.72 | 12.85 | 12.72 | 12.85 | - | -0.16% | 100 |
| Jul 11, 2025 | 13.16 | 13.16 | 12.87 | 12.87 | - | -2.57% | 100 |
| Jul 10, 2025 | 12.82 | 13.21 | 12.82 | 13.21 | - | 4.84% | 100 |
| Jul 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | -0.08% | - |
| Jul 8, 2025 | 12.66 | 12.66 | 12.61 | 12.61 | - | -0.24% | 100 |
| Jul 7, 2025 | 12.67 | 12.67 | 12.64 | 12.64 | - | 1.04% | 100 |
| Jul 4, 2025 | 12.48 | 12.77 | 12.48 | 12.51 | - | 0.08% | 100 |
| Jul 3, 2025 | 12.48 | 12.50 | 12.48 | 12.50 | - | 0.16% | - |
| Jul 2, 2025 | 12.56 | 12.56 | 12.48 | 12.48 | - | 0.81% | - |
| Jul 1, 2025 | 12.32 | 12.38 | 12.32 | 12.38 | - | -2.21% | - |
| Jun 30, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | - | 1.69% | - |
| Jun 27, 2025 | 12.24 | 12.90 | 12.24 | 12.45 | - | 1.63% | 50 |
| Jun 26, 2025 | 12.02 | 12.43 | 12.02 | 12.25 | - | 0.08% | 7 |
| Jun 25, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | - | - | - |
| Jun 24, 2025 | 12.21 | 12.24 | 12.21 | 12.24 | - | 0.91% | - |
| Jun 23, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | - | -0.41% | 450 |
| Jun 20, 2025 | 12.23 | 12.23 | 12.18 | 12.18 | - | 0.58% | 450 |
| Jun 19, 2025 | 12.14 | 12.14 | 12.11 | 12.11 | - | -2.73% | 450 |
| Jun 18, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | - | 0.16% | - |
| Jun 17, 2025 | 13.15 | 13.15 | 12.43 | 12.43 | - | -2.36% | 450 |
| Jun 16, 2025 | 12.62 | 12.73 | 12.62 | 12.73 | - | 1.11% | - |
| Jun 13, 2025 | 13.08 | 13.33 | 12.59 | 12.59 | - | -4.69% | 49 |
| Jun 12, 2025 | 13.20 | 13.68 | 13.20 | 13.21 | - | -0.23% | 1 |
| Jun 11, 2025 | 13.90 | 13.90 | 13.24 | 13.24 | - | -4.75% | 117 |
| Jun 10, 2025 | 13.93 | 13.93 | 13.90 | 13.90 | - | -0.36% | 1 |
| Jun 9, 2025 | 14.46 | 14.46 | 13.95 | 13.95 | - | -1.34% | - |
| Jun 6, 2025 | 14.08 | 14.14 | 14.08 | 14.14 | - | 0.57% | 1 |
| Jun 5, 2025 | 13.90 | 14.06 | 13.90 | 14.06 | - | 1.15% | - |
| Jun 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | - |
| Jun 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | - |
| Jun 2, 2025 | 13.95 | 13.95 | 13.90 | 13.90 | - | -0.71% | 1 |
| May 30, 2025 | 13.91 | 14.00 | 13.91 | 14.00 | - | 0.72% | 1 |
| May 29, 2025 | 14.15 | 14.15 | 13.90 | 13.90 | - | -0.22% | 1 |
| May 28, 2025 | 13.98 | 13.98 | 13.93 | 13.93 | - | -0.64% | - |
| May 27, 2025 | 13.93 | 14.02 | 13.93 | 14.02 | - | 2.86% | - |
| May 26, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | - | 1.41% | 1 |