Agram banka d.d. (ZSE:KBZ)
Croatia · Delayed Price · Currency is HRK · Price in EUR 40.00
+0.60 (1.52%)
At close: Jul 22, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 1.52% | 102 |
| Jul 16, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 13.22% | 41 |
| Jul 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -12.56% | 20 |
| Jun 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 15 |
| Jun 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 37.85 | 32.45% | 26 |
| Jun 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 28.58 | -26.34% | 59 |
| May 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.80 | - | 80 |
| May 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.80 | 1.99% | 100 |
| May 13, 2025 | 40.00 | 40.20 | 39.80 | 40.20 | 38.04 | 0.50% | 113 |
| May 12, 2025 | 40.60 | 40.60 | 40.00 | 40.00 | 37.85 | 1.01% | 166 |
| May 9, 2025 | 38.20 | 39.60 | 38.20 | 39.60 | 37.47 | 10.00% | 394 |
| Apr 11, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 34.07 | 0.56% | 56 |
| Apr 2, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 33.88 | 8.48% | 12 |
| Apr 1, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 31.23 | -8.33% | 133 |
| Mar 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 34.07 | 5.88% | 22 |
| Mar 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 32.17 | - | 62 |
| Mar 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 32.17 | -10.53% | 270 |
| Feb 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 35.96 | 5.56% | 74 |
| Feb 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 34.07 | - | 65 |
| Feb 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 34.07 | - | 48 |
| Feb 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 34.07 | -6.25% | 187 |
| Feb 17, 2025 | 39.00 | 39.00 | 38.40 | 38.40 | 36.34 | -3.03% | 33 |
| Feb 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 37.47 | 4.21% | 10 |
| Feb 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 35.96 | - | 50 |
| Jan 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 35.96 | -2.56% | 5 |
| Jan 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 36.90 | 2.63% | 100 |
| Jan 22, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 35.96 | 1.06% | 132 |