Olav Thon Eiendomsselskap ASA (LON:0FHP)
London · Delayed Price · Currency is GBP · Price in NOK 290.00
-7.00 (-2.36%)
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 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -2.36% | 51 |
| Jul 31, 2025 | 300.00 | 300.00 | 297.00 | 297.00 | 297.00 | - | 22 |
| Jul 30, 2025 | 301.00 | 301.00 | 297.00 | 297.00 | 297.00 | -0.67% | 68 |
| Jul 29, 2025 | 294.50 | 299.00 | 293.50 | 299.00 | 299.00 | 2.05% | 191 |
| Jul 22, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -1.01% | - |
| Jul 21, 2025 | 298.50 | 298.50 | 296.00 | 296.00 | 296.00 | 0.34% | 94 |
| Jul 18, 2025 | 296.00 | 296.00 | 294.50 | 295.00 | 295.00 | 0.17% | 229 |
| Jul 17, 2025 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0.68% | 9 |
| Jul 16, 2025 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | -0.51% | 255 |
| Jul 14, 2025 | 293.82 | 294.00 | 293.82 | 294.00 | 294.00 | -0.68% | 18 |
| Jul 11, 2025 | 295.00 | 296.00 | 295.00 | 296.00 | 296.00 | -0.34% | 2,749 |
| Jul 10, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -0.34% | 10 |
| Jul 7, 2025 | 303.00 | 303.00 | 298.00 | 298.00 | 298.00 | -1.97% | 540 |
| Jul 4, 2025 | 301.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1.67% | 4,992 |
| Jul 3, 2025 | 299.00 | 299.00 | 297.50 | 299.00 | 299.00 | 1.36% | 3,924 |
| Jul 2, 2025 | 291.00 | 295.00 | 291.00 | 295.00 | 295.00 | 0.68% | 4,697 |
| Jul 1, 2025 | 294.00 | 294.00 | 293.00 | 293.00 | 293.00 | 0.34% | 15 |
| Jun 30, 2025 | 292.00 | 293.00 | 291.50 | 292.00 | 292.00 | -0.68% | 334 |
| Jun 27, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.17% | 1,411 |
| Jun 26, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 0.51% | 49 |
| Jun 25, 2025 | 291.50 | 292.00 | 291.00 | 292.00 | 292.00 | 1.39% | 613 |
| Jun 24, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.88% | 880 |
| Jun 23, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 0.53% | 786 |
| Jun 20, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1.07% | 46 |
| Jun 19, 2025 | 283.00 | 283.00 | 281.00 | 281.00 | 281.00 | 1.08% | 1 |
| Jun 18, 2025 | 279.00 | 279.00 | 278.00 | 278.00 | 278.00 | - | 773 |
| Jun 17, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.07% | 5,000 |
| Jun 16, 2025 | 278.00 | 282.00 | 278.00 | 281.00 | 281.00 | 1.08% | 550 |
| Jun 10, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 139 |
| Jun 4, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 4.12% | 154 |
| May 30, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 4.71% | 53 |
| May 26, 2025 | 254.00 | 256.00 | 254.00 | 255.00 | 255.00 | 2.82% | 825 |
| May 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.59% | 2 |
| May 20, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | 10 |
| May 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1,049 |
| May 15, 2025 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | -2.34% | 175 |
| May 13, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 248.75 | 0.39% | 999 |
| May 8, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 247.78 | - | 232 |
| May 7, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 247.78 | -1.16% | 47 |
| May 6, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 250.69 | 1.98% | 7 |
| May 5, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 245.84 | -1.94% | 3 |
| Apr 30, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 250.69 | 1.18% | 20 |
| Apr 29, 2025 | 259.00 | 259.00 | 255.00 | 255.00 | 247.78 | 0.99% | 109 |
| Apr 28, 2025 | 252.50 | 252.50 | 252.50 | 252.50 | 245.35 | -1.75% | 42 |
| Apr 25, 2025 | 255.50 | 257.00 | 255.50 | 257.00 | 249.72 | 0.78% | 27 |
| Apr 23, 2025 | 253.00 | 256.00 | 253.00 | 255.00 | 247.78 | 0.79% | 489 |
| Apr 22, 2025 | 250.00 | 253.00 | 250.00 | 253.00 | 245.84 | 1.61% | 398 |
| Apr 11, 2025 | 262.00 | 262.00 | 247.00 | 249.00 | 241.95 | 3.32% | 70 |
| Apr 7, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 234.18 | -3.60% | 2 |
| Apr 3, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 242.92 | -3.47% | 54 |