EQT AB (publ) (LON:0AAZ)
London · Delayed Price · Currency is GBP · Price in SEK 321.92
-10.56 (-3.17%)
At close: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 323.65 | 326.00 | 318.35 | 321.92 | 321.92 | -3.17% | 99,524 |
| Jul 31, 2025 | 338.40 | 340.00 | 327.65 | 332.48 | 332.48 | -1.01% | 27,615 |
| Jul 30, 2025 | 332.50 | 337.90 | 333.60 | 335.85 | 335.85 | 1.28% | 48,390 |
| Jul 29, 2025 | 333.55 | 337.90 | 331.50 | 331.60 | 331.60 | -1.46% | 47,807 |
| Jul 28, 2025 | 337.85 | 340.00 | 329.80 | 336.51 | 336.51 | 1.51% | 46,852 |
| Jul 25, 2025 | 331.45 | 332.90 | 329.10 | 331.52 | 331.52 | 0.02% | 18,868 |
| Jul 24, 2025 | 333.65 | 336.40 | 331.10 | 331.45 | 331.45 | -0.22% | 1,430,173 |
| Jul 23, 2025 | 331.45 | 333.90 | 329.60 | 332.18 | 332.18 | 0.57% | 51,872 |
| Jul 22, 2025 | 337.75 | 337.90 | 325.10 | 330.29 | 330.29 | -1.53% | 271,897 |
| Jul 21, 2025 | 335.65 | 337.80 | 332.30 | 335.42 | 335.42 | -0.41% | 39,036 |
| Jul 18, 2025 | 335.25 | 339.90 | 330.80 | 336.80 | 336.80 | -0.40% | 66,825 |
| Jul 17, 2025 | 343.55 | 347.30 | 327.10 | 338.16 | 338.16 | -0.38% | 109,792 |
| Jul 16, 2025 | 333.75 | 342.50 | 336.60 | 339.44 | 339.44 | 0.79% | 67,766 |
| Jul 15, 2025 | 339.05 | 341.80 | 335.00 | 336.80 | 336.80 | 0.96% | 129,914 |
| Jul 14, 2025 | 332.50 | 336.80 | 332.40 | 333.60 | 333.60 | -1.30% | 31,315 |
| Jul 11, 2025 | 338.40 | 339.20 | 335.50 | 338.01 | 338.01 | 0.35% | 49,494 |
| Jul 10, 2025 | 330.70 | 341.50 | 330.90 | 336.82 | 336.82 | 2.43% | 177,630 |
| Jul 9, 2025 | 326.40 | 331.00 | 324.00 | 328.84 | 328.84 | 0.95% | 27,397 |
| Jul 8, 2025 | 324.40 | 328.70 | 323.90 | 325.73 | 325.73 | 0.46% | 11,995 |
| Jul 7, 2025 | 321.75 | 325.30 | 321.60 | 324.26 | 324.26 | 0.87% | 352,230 |
| Jul 4, 2025 | 323.25 | 322.00 | 317.90 | 321.47 | 321.47 | -0.68% | 29,852 |
| Jul 3, 2025 | 323.05 | 325.95 | 320.80 | 323.69 | 323.69 | 2.14% | 111,733 |
| Jul 2, 2025 | 314.10 | 318.70 | 311.30 | 316.90 | 316.90 | 1.51% | 64,020 |
| Jul 1, 2025 | 316.10 | 317.10 | 309.80 | 312.19 | 312.19 | -1.89% | 41,987 |
| Jun 30, 2025 | 324.90 | 327.95 | 315.90 | 318.20 | 318.20 | 0.23% | 112,739 |
| Jun 27, 2025 | 312.00 | 321.10 | 311.20 | 317.47 | 317.47 | 3.68% | 63,747 |
| Jun 26, 2025 | 301.45 | 309.50 | 301.30 | 306.20 | 306.20 | 4.51% | 43,584 |
| Jun 25, 2025 | 292.80 | 296.70 | 291.20 | 292.98 | 292.98 | 0.94% | 96,822 |
| Jun 24, 2025 | 286.60 | 293.10 | 285.40 | 290.25 | 290.25 | 5.45% | 322,324 |
| Jun 23, 2025 | 274.00 | 278.20 | 272.20 | 275.24 | 275.24 | -0.90% | 32,716 |
| Jun 20, 2025 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | 0.84% | - |
| Jun 19, 2025 | 272.10 | 278.85 | 271.30 | 275.44 | 275.44 | 0.08% | 137,901 |
| Jun 18, 2025 | 276.80 | 278.10 | 273.10 | 275.23 | 275.23 | -1.02% | 54,657 |
| Jun 17, 2025 | 278.90 | 281.10 | 276.10 | 278.06 | 278.06 | -0.42% | 818,949 |
| Jun 16, 2025 | 274.30 | 282.60 | 274.20 | 279.22 | 279.22 | 1.49% | 183,639 |
| Jun 13, 2025 | 273.35 | 277.20 | 273.30 | 275.13 | 275.13 | -3.12% | 46,381 |
| Jun 12, 2025 | 285.55 | 286.30 | 281.40 | 284.00 | 284.00 | -1.15% | 89,084 |
| Jun 11, 2025 | 287.75 | 291.65 | 285.20 | 287.30 | 287.30 | 0.20% | 2,057,419 |
| Jun 10, 2025 | 284.00 | 288.50 | 283.00 | 286.72 | 286.72 | 0.74% | 35,017 |
| Jun 9, 2025 | 280.10 | 287.20 | 280.00 | 284.60 | 284.60 | 1.83% | 11,774 |
| Jun 5, 2025 | 278.90 | 282.60 | 275.90 | 279.49 | 279.49 | 0.57% | 1,328,421 |
| Jun 4, 2025 | 276.80 | 279.15 | 275.90 | 277.92 | 277.92 | 1.47% | 25,302 |
| Jun 3, 2025 | 278.30 | 278.85 | 270.95 | 273.90 | 273.90 | -0.96% | 348,844 |
| Jun 2, 2025 | 276.40 | 279.40 | 273.20 | 276.55 | 276.55 | -2.28% | 39,350 |
| May 30, 2025 | 280.10 | 287.00 | 278.60 | 283.01 | 283.01 | 1.14% | 770,469 |
| May 28, 2025 | 280.10 | 281.50 | 278.57 | 279.82 | 279.82 | -0.70% | 2,299,165 |
| May 27, 2025 | 276.60 | 282.30 | 276.20 | 281.80 | 279.63 | 2.36% | 7,571 |
| May 26, 2025 | 275.45 | 277.40 | 274.30 | 275.30 | 273.18 | 2.13% | 326,205 |
| May 23, 2025 | 279.15 | 283.90 | 266.10 | 269.55 | 267.48 | -2.91% | 112,469 |
| May 22, 2025 | 283.35 | 283.20 | 275.30 | 277.63 | 275.50 | -2.95% | 557,803 |