TUI AG (LON:0ACY)
London · Delayed Price · Currency is GBP · Price in EUR 7.68
-0.28 (-3.50%)
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 | 7.88 | 7.95 | 7.64 | 7.70 | 7.70 | -3.24% | 136,391 |
| Jul 31, 2025 | 7.90 | 8.03 | 7.74 | 7.95 | 7.95 | 0.49% | 784,083 |
| Jul 30, 2025 | 8.00 | 8.00 | 7.86 | 7.92 | 7.92 | -1.59% | 967,738 |
| Jul 29, 2025 | 8.05 | 8.12 | 7.97 | 8.04 | 8.04 | 0.17% | 2,880,757 |
| Jul 28, 2025 | 8.13 | 8.22 | 7.99 | 8.03 | 8.03 | 0.22% | 2,385,670 |
| Jul 25, 2025 | 7.92 | 8.05 | 7.92 | 8.01 | 8.01 | 0.16% | 1,089,555 |
| Jul 24, 2025 | 8.04 | 8.04 | 7.91 | 8.00 | 8.00 | -0.14% | 224,529 |
| Jul 23, 2025 | 7.97 | 8.04 | 7.93 | 8.01 | 8.01 | 1.92% | 138,908 |
| Jul 22, 2025 | 7.80 | 7.91 | 7.75 | 7.86 | 7.86 | -0.18% | 361,470 |
| Jul 21, 2025 | 7.85 | 8.01 | 7.74 | 7.87 | 7.87 | 1.33% | 195,600 |
| Jul 18, 2025 | 7.71 | 7.91 | 7.67 | 7.77 | 7.77 | 2.24% | 832,501 |
| Jul 17, 2025 | 7.51 | 7.63 | 7.38 | 7.60 | 7.60 | -0.73% | 275,239 |
| Jul 16, 2025 | 7.59 | 7.72 | 7.50 | 7.66 | 7.66 | -0.58% | 459,097 |
| Jul 15, 2025 | 7.69 | 7.79 | 7.62 | 7.70 | 7.70 | 0.81% | 3,828,713 |
| Jul 14, 2025 | 7.54 | 7.67 | 7.52 | 7.64 | 7.64 | -1.56% | 1,141,942 |
| Jul 11, 2025 | 7.74 | 7.85 | 7.68 | 7.76 | 7.76 | -0.45% | 402,041 |
| Jul 10, 2025 | 7.82 | 7.86 | 7.68 | 7.79 | 7.79 | -0.45% | 304,186 |
| Jul 9, 2025 | 7.70 | 7.87 | 7.62 | 7.83 | 7.83 | 1.33% | 1,311,496 |
| Jul 8, 2025 | 7.61 | 7.78 | 7.58 | 7.73 | 7.73 | 1.48% | 219,376 |
| Jul 7, 2025 | 7.49 | 7.65 | 7.48 | 7.61 | 7.61 | 1.41% | 206,807 |
| Jul 4, 2025 | 7.58 | 7.63 | 7.48 | 7.51 | 7.51 | -0.37% | 556,313 |
| Jul 3, 2025 | 7.64 | 7.68 | 7.39 | 7.54 | 7.54 | -2.37% | 441,289 |
| Jul 2, 2025 | 7.72 | 7.80 | 7.62 | 7.72 | 7.72 | 0.34% | 391,727 |
| Jul 1, 2025 | 7.45 | 7.79 | 7.42 | 7.69 | 7.69 | 4.03% | 501,804 |
| Jun 30, 2025 | 7.34 | 7.46 | 7.29 | 7.39 | 7.39 | 1.96% | 258,030 |
| Jun 27, 2025 | 7.16 | 7.30 | 7.16 | 7.25 | 7.25 | 2.30% | 620,333 |
| Jun 26, 2025 | 7.05 | 7.16 | 7.01 | 7.09 | 7.09 | 0.70% | 250,823 |
| Jun 25, 2025 | 7.03 | 7.15 | 6.94 | 7.04 | 7.04 | 0.56% | 395,743 |
| Jun 24, 2025 | 6.75 | 7.03 | 6.70 | 7.00 | 7.00 | 8.48% | 700,139 |
| Jun 23, 2025 | 6.48 | 6.57 | 6.31 | 6.45 | 6.45 | -1.66% | 267,497 |
| Jun 20, 2025 | 6.37 | 6.66 | 6.36 | 6.56 | 6.56 | 5.45% | 425,189 |
| Jun 19, 2025 | 6.37 | 6.37 | 6.19 | 6.22 | 6.22 | -2.87% | 487,237 |
| Jun 18, 2025 | 6.42 | 6.46 | 6.31 | 6.41 | 6.41 | -0.84% | 897,807 |
| Jun 17, 2025 | 6.56 | 6.56 | 6.42 | 6.46 | 6.46 | -1.72% | 82,227 |
| Jun 16, 2025 | 6.36 | 6.66 | 6.31 | 6.58 | 6.58 | 3.12% | 384,072 |
| Jun 13, 2025 | 6.34 | 6.43 | 6.24 | 6.38 | 6.38 | -3.42% | 947,318 |
| Jun 12, 2025 | 7.09 | 7.15 | 6.52 | 6.60 | 6.60 | -9.15% | 2,132,519 |
| Jun 11, 2025 | 7.32 | 7.38 | 7.19 | 7.27 | 7.27 | -0.15% | 1,312,817 |
| Jun 10, 2025 | 7.32 | 7.36 | 7.25 | 7.28 | 7.28 | -1.17% | 3,121,982 |
| Jun 9, 2025 | 7.20 | 7.40 | 7.19 | 7.36 | 7.36 | 2.28% | 119,604 |
| Jun 6, 2025 | 7.32 | 7.39 | 7.16 | 7.20 | 7.20 | -1.88% | 104,146 |
| Jun 5, 2025 | 7.40 | 7.40 | 7.17 | 7.34 | 7.34 | -1.37% | 571,089 |
| Jun 4, 2025 | 7.45 | 7.60 | 7.35 | 7.44 | 7.44 | -0.05% | 155,929 |
| Jun 3, 2025 | 7.50 | 7.54 | 7.31 | 7.44 | 7.44 | 2.08% | 137,500 |
| Jun 2, 2025 | 7.32 | 7.50 | 7.26 | 7.29 | 7.29 | -2.57% | 444,708 |
| May 30, 2025 | 7.45 | 7.55 | 7.33 | 7.48 | 7.48 | -1.06% | 119,099 |
| May 29, 2025 | 7.58 | 7.64 | 7.46 | 7.56 | 7.56 | 1.68% | 70,933 |
| May 28, 2025 | 7.32 | 7.57 | 7.32 | 7.44 | 7.44 | 2.34% | 773,995 |
| May 27, 2025 | 7.10 | 7.37 | 7.08 | 7.27 | 7.27 | 2.64% | 1,102,595 |
| May 26, 2025 | 7.03 | 7.11 | 7.03 | 7.08 | 7.08 | 2.56% | 65,083 |