Nakiki SE (FRA:WDL1)
Germany · Delayed Price · Currency is EUR 0.9360
-0.1290 (-12.11%)
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 | 1.02 | 1.02 | 0.94 | 0.94 | - | -12.11% | 18,591 |
| Jul 31, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | - | -4.91% | 242 |
| Jul 30, 2025 | 0.95 | 1.12 | 0.95 | 1.12 | - | 10.34% | 11,813 |
| Jul 29, 2025 | 1.03 | 1.15 | 0.95 | 1.02 | - | 3.15% | 35,412 |
| Jul 28, 2025 | 0.89 | 1.03 | 0.83 | 0.98 | - | 19.13% | 14,329 |
| Jul 25, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | - | -5.06% | 2,699 |
| Jul 24, 2025 | 1.10 | 1.10 | 0.85 | 0.87 | - | -24.35% | 52,598 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 52,497 |
| Jul 22, 2025 | 1.22 | 1.35 | 1.13 | 1.15 | - | -0.86% | 56,133 |
| Jul 21, 2025 | 1.50 | 1.58 | 1.16 | 1.16 | - | -18.60% | 46,741 |
| Jul 18, 2025 | 1.79 | 1.90 | 1.40 | 1.43 | - | -7.17% | 221,972 |
| Jul 17, 2025 | 1.47 | 1.58 | 1.43 | 1.54 | - | 56.63% | 154,678 |
| Jul 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 182,123 |
| Jul 15, 2025 | 0.98 | 1.02 | 0.96 | 0.98 | - | -3.92% | 8,855 |
| Jul 14, 2025 | 0.97 | 1.08 | 0.97 | 1.02 | - | 9.68% | 87,636 |
| Jul 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | 80,236 |
| Jul 10, 2025 | 0.91 | 1.03 | 0.83 | 0.93 | - | 1.75% | 141,033 |
| Jul 9, 2025 | 1.15 | 1.15 | 0.76 | 0.91 | - | -34.48% | 166,040 |
| Jul 8, 2025 | 1.33 | 1.62 | 1.16 | 1.40 | - | 48.09% | 351,143 |
| Jul 7, 2025 | 0.62 | 0.94 | 0.62 | 0.94 | - | 81.15% | 82,960 |
| Jul 4, 2025 | 0.47 | 0.54 | 0.47 | 0.52 | - | 16.85% | 13,646 |
| Jul 3, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | - | 3.49% | 1,400 |
| Jul 2, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | - | 11.69% | 23,000 |
| Jul 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 5,000 |
| Jun 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 2,500 |
| Jun 27, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | - | 13.24% | 2,066 |
| Jun 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.29% | 1,000 |
| Jun 25, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | -8.82% | 1,000 |
| Jun 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 1.36% | 14,800 |
| Jun 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 9,498 |
| Jun 20, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | -6.58% | 2,547 |
| Jun 19, 2025 | 0.31 | 0.45 | 0.31 | 0.40 | - | 35.27% | 78,261 |
| Jun 18, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | - | 13.62% | 17,500 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -2.28% | 650 |
| Jun 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 650 |
| Jun 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.37% | 650 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -9.03% | 19,499 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 13.06% | 2,072 |
| Jun 10, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | -23.44% | 2,072 |
| Jun 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 109 |
| Jun 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 373 |
| Jun 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 34,239 |
| Jun 4, 2025 | 0.24 | 0.32 | 0.24 | 0.32 | - | 41.59% | 34,239 |
| Jun 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -7.76% | 4,025 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.22 | 0.25 | - | -3.16% | 4,025 |
| May 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 25 |
| May 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.40% | 11,703 |
| May 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.40% | 11,703 |
| May 27, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 0.40% | 11,703 |
| May 26, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -0.40% | 12,201 |