SAP SE (LON:0NW4)
London · Delayed Price · Currency is GBP · Price in EUR 244.50
-6.42 (-2.56%)
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 | 249.20 | 249.95 | 242.85 | 244.76 | 244.76 | -2.45% | 497,796 |
| Jul 31, 2025 | 257.18 | 258.60 | 250.20 | 250.91 | 250.91 | -0.82% | 592,781 |
| Jul 30, 2025 | 248.73 | 253.25 | 248.45 | 253.00 | 253.00 | 1.83% | 207,245 |
| Jul 29, 2025 | 244.93 | 250.15 | 244.70 | 248.45 | 248.45 | 1.80% | 425,090 |
| Jul 28, 2025 | 248.03 | 248.15 | 243.50 | 244.05 | 244.05 | -0.39% | 40,651 |
| Jul 25, 2025 | 243.43 | 246.05 | 243.10 | 245.00 | 245.00 | -0.34% | 242,507 |
| Jul 24, 2025 | 247.88 | 251.05 | 243.75 | 245.83 | 245.83 | -1.03% | 118,941 |
| Jul 23, 2025 | 255.25 | 256.85 | 244.55 | 248.40 | 248.40 | -4.28% | 953,530 |
| Jul 22, 2025 | 262.93 | 264.65 | 259.05 | 259.50 | 259.50 | -1.50% | 763,975 |
| Jul 21, 2025 | 264.43 | 265.30 | 261.70 | 263.45 | 263.45 | -0.23% | 364,626 |
| Jul 18, 2025 | 266.50 | 267.10 | 262.95 | 264.05 | 264.05 | -0.66% | 442,888 |
| Jul 17, 2025 | 263.25 | 266.05 | 261.40 | 265.80 | 265.80 | 2.25% | 581,740 |
| Jul 16, 2025 | 259.90 | 264.65 | 259.85 | 259.95 | 259.95 | -0.11% | 48,116 |
| Jul 15, 2025 | 257.43 | 261.15 | 257.00 | 260.23 | 260.23 | 0.85% | 324,772 |
| Jul 14, 2025 | 255.75 | 258.25 | 253.75 | 258.05 | 258.05 | -0.27% | 720,275 |
| Jul 11, 2025 | 259.85 | 262.15 | 258.75 | 258.75 | 258.75 | -3.23% | 144,821 |
| Jul 10, 2025 | 267.13 | 269.35 | 262.20 | 267.40 | 267.40 | 1.36% | 1,089,175 |
| Jul 9, 2025 | 263.88 | 266.25 | 262.25 | 263.80 | 263.80 | -0.13% | 1,042,604 |
| Jul 8, 2025 | 262.48 | 265.25 | 261.20 | 264.15 | 264.15 | 1.15% | 260,996 |
| Jul 7, 2025 | 256.20 | 261.25 | 255.95 | 261.15 | 261.15 | 2.21% | 938,139 |
| Jul 4, 2025 | 256.05 | 257.20 | 254.85 | 255.50 | 255.50 | -1.05% | 215,255 |
| Jul 3, 2025 | 252.43 | 258.20 | 251.55 | 258.20 | 258.20 | 0.84% | 504,408 |
| Jul 2, 2025 | 256.23 | 256.75 | 250.35 | 256.05 | 256.05 | -1.14% | 975,014 |
| Jul 1, 2025 | 259.70 | 261.40 | 255.60 | 259.00 | 259.00 | 0.33% | 853,006 |
| Jun 30, 2025 | 258.53 | 259.45 | 257.05 | 258.15 | 258.15 | 0.06% | 34,531 |
| Jun 27, 2025 | 255.10 | 258.35 | 252.75 | 258.00 | 258.00 | 2.52% | 38,237 |
| Jun 26, 2025 | 252.33 | 253.15 | 248.50 | 251.65 | 251.65 | -0.34% | 300,601 |
| Jun 25, 2025 | 255.63 | 256.00 | 252.50 | 252.50 | 252.50 | -0.96% | 897,327 |
| Jun 24, 2025 | 255.35 | 258.30 | 253.35 | 254.95 | 254.95 | 1.47% | 1,709,681 |
| Jun 23, 2025 | 249.43 | 252.55 | 248.95 | 251.26 | 251.26 | 0.04% | 730,352 |
| Jun 20, 2025 | 249.15 | 254.70 | 248.98 | 251.15 | 251.15 | 1.37% | 329,951 |
| Jun 19, 2025 | 250.18 | 252.95 | 247.75 | 247.75 | 247.75 | -2.06% | 1,250,932 |
| Jun 18, 2025 | 255.18 | 255.40 | 251.80 | 252.95 | 252.95 | -0.90% | 362,908 |
| Jun 17, 2025 | 255.30 | 257.35 | 254.00 | 255.25 | 255.25 | -0.73% | 457,526 |
| Jun 16, 2025 | 254.93 | 257.60 | 253.40 | 257.12 | 257.12 | 0.93% | 113,749 |
| Jun 13, 2025 | 256.58 | 257.80 | 254.05 | 254.75 | 254.75 | -2.45% | 197,950 |
| Jun 12, 2025 | 259.23 | 263.15 | 259.00 | 261.15 | 261.15 | -1.06% | 1,026,248 |
| Jun 11, 2025 | 265.60 | 266.00 | 262.35 | 263.96 | 263.96 | -0.65% | 3,494,883 |
| Jun 10, 2025 | 267.05 | 268.00 | 262.90 | 265.70 | 265.70 | -0.71% | 322,841 |
| Jun 9, 2025 | 271.03 | 271.20 | 264.10 | 267.60 | 267.60 | -1.74% | 691,817 |
| Jun 6, 2025 | 271.03 | 272.85 | 269.50 | 272.35 | 272.35 | 0.52% | 210,412 |
| Jun 5, 2025 | 271.53 | 273.45 | 270.10 | 270.95 | 270.95 | -0.18% | 100,686 |
| Jun 4, 2025 | 269.58 | 272.80 | 268.80 | 271.45 | 271.45 | 2.39% | 417,491 |
| Jun 3, 2025 | 266.33 | 269.68 | 263.95 | 265.11 | 265.11 | 0.31% | 664,705 |
| Jun 2, 2025 | 263.53 | 265.25 | 261.50 | 264.30 | 264.30 | -0.60% | 521,886 |
| May 30, 2025 | 261.93 | 267.15 | 261.85 | 265.90 | 265.90 | 1.31% | 811,457 |
| May 29, 2025 | 266.18 | 267.30 | 261.40 | 262.45 | 262.45 | -0.72% | 35,658 |
| May 28, 2025 | 264.83 | 265.90 | 262.50 | 264.35 | 264.35 | -0.49% | 1,110,464 |
| May 27, 2025 | 261.85 | 268.15 | 261.15 | 265.65 | 265.65 | 1.28% | 958,042 |
| May 26, 2025 | 264.05 | 266.10 | 261.70 | 262.30 | 262.30 | 1.59% | 4,020,432 |