Crédit Agricole S.A. (FRA:XCA)
Germany · Delayed Price · Currency is EUR 16.12
-0.11 (-0.71%)
At close: Jul 30, 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 | 16.04 | 16.04 | 16.04 | 16.04 | - | -1.63% | - |
| Jul 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1.12% | - |
| Jul 30, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | - | -0.71% | 1,500 |
| Jul 29, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | - | -0.76% | 1,500 |
| Jul 28, 2025 | 16.48 | 16.48 | 16.36 | 16.36 | - | 0.28% | 610 |
| Jul 25, 2025 | 16.29 | 16.32 | 16.29 | 16.32 | - | -0.58% | 1,000 |
| Jul 24, 2025 | 16.33 | 16.41 | 16.33 | 16.41 | - | 0.67% | 250 |
| Jul 23, 2025 | 16.22 | 16.30 | 16.22 | 16.30 | - | 1.43% | 320 |
| Jul 22, 2025 | 16.02 | 16.07 | 16.02 | 16.07 | - | -0.43% | 2,402 |
| Jul 21, 2025 | 16.18 | 16.18 | 16.14 | 16.14 | - | 0.75% | 1,248 |
| Jul 18, 2025 | 16.03 | 16.12 | 16.02 | 16.02 | - | 0.09% | 551 |
| Jul 17, 2025 | 15.84 | 16.01 | 15.84 | 16.01 | - | 1.14% | 823 |
| Jul 16, 2025 | 15.82 | 15.92 | 15.82 | 15.83 | - | -1.37% | 393 |
| Jul 15, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | - | -0.28% | 330 |
| Jul 14, 2025 | 15.73 | 16.09 | 15.73 | 16.09 | - | -0.71% | 330 |
| Jul 11, 2025 | 16.13 | 16.21 | 16.13 | 16.21 | - | -0.37% | 360 |
| Jul 10, 2025 | 16.32 | 16.40 | 16.27 | 16.27 | - | 0.59% | 2,430 |
| Jul 9, 2025 | 16.07 | 16.38 | 16.07 | 16.17 | - | 1.09% | 4,530 |
| Jul 8, 2025 | 15.89 | 16.00 | 15.88 | 16.00 | - | 0.09% | 1,230 |
| Jul 7, 2025 | 15.93 | 15.98 | 15.90 | 15.98 | - | 0.47% | 350 |
| Jul 4, 2025 | 16.13 | 16.13 | 15.91 | 15.91 | - | -2.36% | 1,955 |
| Jul 3, 2025 | 16.32 | 16.32 | 16.25 | 16.29 | - | 2.29% | 10,320 |
| Jul 2, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | - | -1.15% | - |
| Jul 1, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | 1.10% | - |
| Jun 30, 2025 | 16.06 | 16.06 | 15.94 | 15.94 | - | 0.25% | 1,000 |
| Jun 27, 2025 | 15.85 | 15.90 | 15.85 | 15.90 | - | 1.08% | 450 |
| Jun 26, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | - | -0.29% | - |
| Jun 25, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | - | -0.16% | 200 |
| Jun 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1.61% | - |
| Jun 23, 2025 | 15.41 | 15.55 | 15.41 | 15.55 | - | -0.86% | 200 |
| Jun 20, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | -0.82% | 15 |
| Jun 19, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | - | -0.41% | - |
| Jun 18, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | - | -0.22% | - |
| Jun 17, 2025 | 16.02 | 16.02 | 15.91 | 15.91 | - | -0.75% | 15 |
| Jun 16, 2025 | 15.79 | 16.03 | 15.79 | 16.03 | - | 1.75% | 445 |
| Jun 13, 2025 | 15.31 | 15.76 | 15.31 | 15.76 | - | -0.54% | 12,700 |
| Jun 12, 2025 | 15.82 | 15.90 | 15.82 | 15.84 | - | -0.44% | 12,700 |
| Jun 11, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | - | -2.39% | 1,000 |
| Jun 10, 2025 | 16.44 | 16.44 | 16.30 | 16.30 | - | -0.15% | 1,000 |
| Jun 9, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | - | 0.65% | - |
| Jun 6, 2025 | 16.14 | 16.22 | 16.14 | 16.22 | - | 1.00% | 100 |
| Jun 5, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | - | 0.19% | 6,100 |
| Jun 4, 2025 | 16.19 | 16.19 | 16.03 | 16.03 | - | -0.74% | 6,100 |
| Jun 3, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | - | -0.19% | 331 |
| Jun 2, 2025 | 16.09 | 16.18 | 16.09 | 16.18 | - | 0.31% | 331 |
| May 30, 2025 | 16.22 | 16.22 | 16.13 | 16.13 | - | 0.37% | 429 |
| May 29, 2025 | 16.18 | 16.18 | 16.07 | 16.07 | - | -0.12% | 2,130 |
| May 28, 2025 | 16.39 | 16.39 | 16.09 | 16.09 | - | -1.74% | 773 |
| May 27, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | - | 0.15% | - |
| May 26, 2025 | 16.35 | 16.40 | 16.35 | 16.35 | - | -5.52% | 4,060 |