Incyte Corporation (BIT:1INCY)
Italy
· Delayed Price · Currency is EUR 86.16
-0.40 (-0.46%)
At close: Dec 4, 2025
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -0.46% | - |
| Dec 3, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -1.30% | - |
| Dec 2, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.25% | - |
| Dec 1, 2025 | 90.48 | 90.48 | 90.48 | 87.92 | 87.92 | -2.64% | 75 |
| Nov 28, 2025 | 90.68 | 90.68 | 90.68 | 90.30 | 90.30 | -1.89% | 23 |
| Nov 27, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 0.72% | - |
| Nov 26, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | -0.07% | - |
| Nov 25, 2025 | 93.22 | 93.22 | 93.22 | 91.44 | 91.44 | -0.57% | 30 |
| Nov 24, 2025 | 88.64 | 91.44 | 88.64 | 91.96 | 91.96 | 3.05% | 33 |
| Nov 21, 2025 | 87.80 | 87.80 | 87.80 | 89.24 | 89.24 | 0.09% | 55 |
| Nov 20, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | 0.81% | - |
| Nov 19, 2025 | 90.24 | 90.24 | 89.30 | 88.44 | 88.44 | -2.19% | 48 |
| Nov 18, 2025 | 92.84 | 92.84 | 90.42 | 90.42 | 90.42 | -0.31% | 46 |
| Nov 17, 2025 | 90.22 | 90.66 | 90.22 | 90.70 | 90.70 | -1.11% | 263 |
| Nov 14, 2025 | 90.00 | 90.00 | 90.00 | 91.72 | 91.72 | -0.13% | 55 |
| Nov 13, 2025 | 92.14 | 92.14 | 92.14 | 91.84 | 91.84 | -1.54% | 35 |
| Nov 12, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 0.04% | - |
| Nov 11, 2025 | 94.10 | 94.10 | 91.86 | 93.24 | 93.24 | 3.14% | 9 |
| Nov 10, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -0.24% | - |
| Nov 7, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 0.47% | - |
| Nov 6, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -0.40% | - |
| Nov 5, 2025 | 89.00 | 89.50 | 89.00 | 90.56 | 90.56 | 0.89% | 97 |
| Nov 4, 2025 | 94.30 | 94.30 | 89.30 | 89.76 | 89.76 | 10.16% | 28 |
| Nov 3, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.22% | - |
| Oct 31, 2025 | 77.02 | 81.84 | 77.02 | 81.30 | 81.30 | 0.30% | 6 |
| Oct 30, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 5.11% | - |
| Oct 29, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 1.61% | - |
| Oct 28, 2025 | 83.84 | 83.84 | 75.68 | 75.90 | 75.90 | -4.02% | 243 |
| Oct 27, 2025 | 78.10 | 78.10 | 78.10 | 79.08 | 79.08 | 0.46% | 50 |
| Oct 24, 2025 | 78.88 | 78.88 | 78.88 | 78.72 | 78.72 | 3.72% | 50 |
| Oct 23, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.56% | - |
| Oct 22, 2025 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | 0.86% | - |
| Oct 21, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.38% | - |
| Oct 20, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -1.38% | - |
| Oct 17, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.63% | - |
| Oct 16, 2025 | 77.76 | 77.76 | 77.76 | 76.08 | 76.08 | 0.85% | 170 |
| Oct 15, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 4.11% | - |
| Oct 14, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | -0.79% | - |
| Oct 13, 2025 | 72.70 | 72.70 | 72.70 | 73.04 | 73.04 | 1.81% | 10 |
| Oct 10, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -2.05% | - |
| Oct 9, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -1.27% | - |
| Oct 8, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - | - |
| Oct 7, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.62% | - |
| Oct 6, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 1.39% | - |
| Oct 3, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | -0.49% | - |
| Oct 2, 2025 | 75.02 | 75.02 | 74.08 | 73.98 | 73.98 | 0.57% | 15 |
| Oct 1, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 2.77% | - |
| Sep 30, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.11% | - |
| Sep 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.50% | - |
| Sep 26, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 0.34% | - |