Wacker Chemie AG (FRA:WCH)
Germany · Delayed Price · Currency is EUR 64.50
-2.00 (-3.01%)
At close: Aug 1, 2025, 10:00 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 67.70 | 68.95 | 64.00 | 66.50 | - | - | 153 |
| Jul 30, 2025 | 67.00 | 67.70 | 66.50 | 66.50 | - | -0.89% | 385 |
| Jul 29, 2025 | 69.80 | 69.80 | 67.10 | 67.10 | - | -3.80% | 70 |
| Jul 28, 2025 | 72.00 | 73.00 | 69.75 | 69.75 | - | -2.38% | 236 |
| Jul 25, 2025 | 69.05 | 71.45 | 69.05 | 71.45 | - | 2.07% | 30 |
| Jul 24, 2025 | 71.10 | 71.10 | 70.00 | 70.00 | - | -0.71% | 120 |
| Jul 23, 2025 | 68.80 | 71.00 | 68.80 | 70.50 | - | 2.92% | 1,665 |
| Jul 22, 2025 | 67.50 | 68.50 | 67.15 | 68.50 | - | -0.29% | 271 |
| Jul 21, 2025 | 66.70 | 68.70 | 66.70 | 68.70 | - | 3.23% | 100 |
| Jul 18, 2025 | 67.60 | 69.00 | 65.00 | 66.55 | - | -2.42% | 1,183 |
| Jul 17, 2025 | 66.10 | 68.20 | 66.10 | 68.20 | - | 1.79% | 2,042 |
| Jul 16, 2025 | 68.80 | 69.85 | 67.00 | 67.00 | - | -4.29% | 1,104 |
| Jul 15, 2025 | 67.35 | 70.00 | 67.35 | 70.00 | - | 2.94% | 135 |
| Jul 14, 2025 | 70.00 | 70.00 | 67.25 | 68.00 | - | -1.02% | 210 |
| Jul 11, 2025 | 71.40 | 71.40 | 68.70 | 68.70 | - | -4.05% | 837 |
| Jul 10, 2025 | 69.45 | 71.60 | 69.45 | 71.60 | - | 1.56% | 391 |
| Jul 9, 2025 | 67.40 | 70.50 | 67.40 | 70.50 | - | 3.83% | 839 |
| Jul 8, 2025 | 62.70 | 68.80 | 62.70 | 67.90 | - | 6.93% | 916 |
| Jul 7, 2025 | 64.90 | 64.90 | 63.50 | 63.50 | - | -0.63% | 102 |
| Jul 4, 2025 | 63.70 | 63.90 | 63.50 | 63.90 | - | -3.77% | 180 |
| Jul 3, 2025 | 65.45 | 67.20 | 65.45 | 66.40 | - | 0.61% | 310 |
| Jul 2, 2025 | 62.50 | 66.00 | 62.50 | 66.00 | - | 6.37% | 245 |
| Jul 1, 2025 | 62.00 | 62.20 | 61.95 | 62.05 | - | -1.90% | 242 |
| Jun 30, 2025 | 63.00 | 63.25 | 63.00 | 63.25 | - | 0.08% | 500 |
| Jun 27, 2025 | 63.50 | 63.60 | 63.20 | 63.20 | - | -0.32% | 225 |
| Jun 26, 2025 | 61.30 | 63.40 | 61.30 | 63.40 | - | 3.59% | 250 |
| Jun 25, 2025 | 63.45 | 63.45 | 61.20 | 61.20 | - | -1.37% | 351 |
| Jun 24, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | - | 2.73% | - |
| Jun 23, 2025 | 59.95 | 60.40 | 59.50 | 60.40 | - | 0.33% | 270 |
| Jun 20, 2025 | 59.10 | 60.35 | 59.10 | 60.20 | - | 0.08% | 1,050 |
| Jun 19, 2025 | 60.95 | 60.95 | 59.55 | 60.15 | - | -1.96% | 227 |
| Jun 18, 2025 | 61.90 | 61.90 | 61.35 | 61.35 | - | -2.54% | 110 |
| Jun 17, 2025 | 61.05 | 62.95 | 61.00 | 62.95 | - | - | 645 |
| Jun 16, 2025 | 61.00 | 62.95 | 61.00 | 62.95 | - | 2.52% | 565 |
| Jun 13, 2025 | 61.85 | 61.85 | 60.85 | 61.40 | - | -2.07% | 210 |
| Jun 12, 2025 | 63.45 | 63.45 | 62.60 | 62.70 | - | -3.76% | 445 |
| Jun 11, 2025 | 64.80 | 65.15 | 64.80 | 65.15 | - | 1.64% | 322 |
| Jun 10, 2025 | 63.50 | 64.10 | 63.50 | 64.10 | - | 2.64% | 260 |
| Jun 9, 2025 | 62.50 | 62.50 | 62.05 | 62.45 | - | -0.40% | 30 |
| Jun 6, 2025 | 62.70 | 62.70 | 62.60 | 62.70 | - | 0.56% | 265 |
| Jun 5, 2025 | 64.10 | 64.10 | 62.35 | 62.35 | - | -2.27% | 85 |
| Jun 4, 2025 | 62.30 | 63.80 | 62.20 | 63.80 | - | 2.08% | 414 |
| Jun 3, 2025 | 62.00 | 62.90 | 61.75 | 62.50 | - | - | 524 |
| Jun 2, 2025 | 62.25 | 62.50 | 61.70 | 62.50 | - | - | 205 |
| May 30, 2025 | 63.30 | 63.30 | 62.50 | 62.50 | - | -1.42% | 154 |
| May 29, 2025 | 63.55 | 63.55 | 63.10 | 63.40 | - | 0.88% | 157 |
| May 28, 2025 | 63.85 | 63.85 | 62.85 | 62.85 | - | -1.57% | 329 |
| May 27, 2025 | 62.60 | 63.85 | 62.60 | 63.85 | - | -0.23% | 619 |
| May 26, 2025 | 62.15 | 64.00 | 62.15 | 64.00 | - | 3.23% | 298 |
| May 23, 2025 | 61.75 | 62.85 | 61.65 | 62.00 | - | 0.24% | 213 |