Bijou Brigitte modische Accessoires Aktiengesellschaft (LON:0N2Q)
London · Delayed Price · Currency is GBP · Price in EUR 38.20
+0.20 (0.53%)
At close: Jul 31, 2025
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 11 |
| Jul 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | 1 |
| Jul 29, 2025 | 38.60 | 38.60 | 38.10 | 38.60 | 38.60 | - | 33 |
| Jul 28, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 0.52% | 4 |
| Jul 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.78% | 3 |
| Jul 24, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.26% | - |
| Jul 23, 2025 | 38.70 | 38.80 | 38.40 | 38.80 | 38.80 | -0.77% | 13 |
| Jul 22, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.82% | - |
| Jul 21, 2025 | 38.70 | 38.70 | 38.40 | 38.40 | 38.40 | -0.52% | 3 |
| Jul 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Jul 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jul 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1 |
| Jul 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 3 |
| Jul 14, 2025 | 38.90 | 38.90 | 38.20 | 38.20 | 38.20 | - | 151 |
| Jul 11, 2025 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | - | - |
| Jul 10, 2025 | 38.70 | 38.70 | 38.20 | 38.20 | 38.20 | -1.04% | 2 |
| Jul 9, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Jul 8, 2025 | 38.10 | 38.10 | 37.80 | 38.00 | 38.00 | 0.80% | 6 |
| Jul 7, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.27% | 5 |
| Jul 4, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -0.79% | 44 |
| Jul 3, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -1.30% | 11 |
| Jul 2, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Jun 30, 2025 | 38.80 | 39.00 | 38.20 | 39.00 | 39.00 | 1.83% | 305 |
| Jun 27, 2025 | 37.50 | 38.30 | 37.50 | 38.30 | 38.30 | - | 14 |
| Jun 26, 2025 | 38.60 | 38.70 | 38.30 | 38.30 | 38.30 | -1.03% | 56 |
| Jun 25, 2025 | 40.20 | 40.20 | 38.70 | 38.70 | 38.70 | -11.03% | 44 |
| Jun 24, 2025 | 43.40 | 43.50 | 43.30 | 43.50 | 39.98 | 0.23% | 78 |
| Jun 23, 2025 | 43.50 | 43.80 | 43.29 | 43.40 | 39.89 | -0.46% | 35 |
| Jun 20, 2025 | 45.10 | 45.10 | 43.60 | 43.60 | 40.08 | -3.33% | 349 |
| Jun 19, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 41.46 | -0.88% | - |
| Jun 18, 2025 | 45.40 | 45.50 | 45.40 | 45.50 | 41.82 | - | 8 |
| Jun 17, 2025 | 45.20 | 45.50 | 45.20 | 45.50 | 41.82 | -0.44% | 8 |
| Jun 16, 2025 | 45.20 | 45.70 | 45.10 | 45.70 | 42.01 | 2.47% | 35 |
| Jun 13, 2025 | 46.10 | 46.10 | 44.60 | 44.60 | 41.00 | -3.67% | 26 |
| Jun 12, 2025 | 46.00 | 46.30 | 45.70 | 46.30 | 42.56 | 0.22% | 246 |
| Jun 11, 2025 | 46.50 | 46.50 | 46.20 | 46.20 | 42.47 | -0.43% | 3 |
| Jun 10, 2025 | 45.10 | 46.40 | 45.10 | 46.40 | 42.65 | 3.34% | - |
| Jun 9, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 41.27 | 1.13% | 1 |
| Jun 6, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 40.81 | -0.45% | 21 |
| Jun 5, 2025 | 44.50 | 44.60 | 44.40 | 44.60 | 41.00 | 0.90% | - |
| Jun 4, 2025 | 44.50 | 44.50 | 44.20 | 44.20 | 40.63 | -0.23% | 1 |
| Jun 3, 2025 | 44.50 | 44.50 | 44.10 | 44.30 | 40.72 | -0.67% | 10 |
| Jun 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 41.00 | 0.22% | - |
| May 30, 2025 | 44.00 | 44.50 | 44.00 | 44.50 | 40.90 | 1.83% | 4 |
| May 29, 2025 | 44.00 | 44.10 | 43.60 | 43.70 | 40.17 | -0.68% | 25 |
| May 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 40.44 | 0.46% | 1 |
| May 27, 2025 | 43.70 | 43.80 | 43.70 | 43.80 | 40.26 | 1.62% | 24 |
| May 26, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 39.62 | 0.70% | 5 |
| May 23, 2025 | 43.80 | 43.80 | 42.80 | 42.80 | 39.34 | -1.38% | 10 |
| May 22, 2025 | 44.30 | 44.30 | 43.40 | 43.40 | 39.89 | -2.69% | - |