Incyte Corporation (BIT:1INCY)
Italy
· Delayed Price · Currency is EUR 82.00
-2.48 (-2.94%)
At close: Mar 6, 2026
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86.70 | 86.70 | 86.70 | 82.00 | 82.00 | -2.94% | 1 |
| Mar 5, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.76% | - |
| Mar 4, 2026 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | -1.69% | - |
| Mar 3, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 1.81% | - |
| Mar 2, 2026 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -2.40% | - |
| Feb 27, 2026 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | 3.57% | - |
| Feb 26, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | -1.15% | - |
| Feb 25, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -2.03% | - |
| Feb 24, 2026 | 86.22 | 86.22 | 86.22 | 85.56 | 85.56 | 0.59% | 46 |
| Feb 23, 2026 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | -1.30% | - |
| Feb 20, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 0.42% | - |
| Feb 19, 2026 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | -1.63% | - |
| Feb 18, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 2.39% | - |
| Feb 17, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.26% | - |
| Feb 16, 2026 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | -0.49% | - |
| Feb 13, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 1.95% | - |
| Feb 12, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 1.20% | - |
| Feb 11, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -2.14% | - |
| Feb 10, 2026 | 91.84 | 91.84 | 87.84 | 85.02 | 85.02 | -7.39% | 183 |
| Feb 9, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.95% | - |
| Feb 6, 2026 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 2.71% | - |
| Feb 5, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 1.12% | - |
| Feb 4, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | 1.06% | - |
| Feb 3, 2026 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 0.72% | - |
| Feb 2, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 2.85% | - |
| Jan 30, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -1.20% | - |
| Jan 29, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.05% | - |
| Jan 28, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -3.38% | - |
| Jan 27, 2026 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | 0.78% | - |
| Jan 26, 2026 | 86.66 | 86.66 | 86.66 | 86.90 | 86.90 | 0.18% | 4 |
| Jan 23, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | -3.67% | - |
| Jan 22, 2026 | 86.66 | 86.66 | 86.66 | 90.04 | 90.04 | 1.65% | 12 |
| Jan 21, 2026 | 88.14 | 88.14 | 88.14 | 88.58 | 88.58 | 0.87% | 3 |
| Jan 20, 2026 | 87.66 | 89.20 | 85.94 | 87.82 | 87.82 | -6.28% | 142 |
| Jan 19, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 1.47% | - |
| Jan 16, 2026 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | 2.37% | - |
| Jan 15, 2026 | 88.06 | 88.06 | 88.06 | 90.20 | 90.20 | 0.27% | 20 |
| Jan 14, 2026 | 90.08 | 90.08 | 89.92 | 89.96 | 89.96 | -1.85% | 43 |
| Jan 13, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | 1.37% | - |
| Jan 12, 2026 | 88.32 | 90.92 | 88.32 | 90.42 | 90.42 | -1.35% | 20 |
| Jan 9, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | 0.55% | - |
| Jan 8, 2026 | 96.00 | 96.00 | 91.90 | 91.16 | 91.16 | -4.34% | 106 |
| Jan 7, 2026 | 92.24 | 92.24 | 92.00 | 95.30 | 95.30 | 6.77% | 39 |
| Jan 6, 2026 | 89.08 | 89.08 | 89.08 | 89.26 | 89.26 | 2.67% | 25 |
| Jan 5, 2026 | 89.80 | 89.80 | 87.02 | 86.94 | 86.94 | 1.26% | 42 |
| Jan 2, 2026 | 84.42 | 84.42 | 84.42 | 85.86 | 85.86 | 2.85% | 20 |
| Dec 30, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | -0.24% | - |
| Dec 29, 2025 | 89.22 | 89.22 | 89.22 | 83.68 | 83.68 | -2.33% | 20 |
| Dec 23, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 0.94% | - |
| Dec 22, 2025 | 88.44 | 88.44 | 88.44 | 84.88 | 84.88 | -0.89% | 1 |
| Dec 19, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 3.08% | - |
| Dec 18, 2025 | 83.46 | 83.46 | 83.46 | 83.08 | 83.08 | -1.17% | 35 |
| Dec 17, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 2.46% | - |
| Dec 16, 2025 | 83.26 | 83.26 | 83.00 | 82.04 | 82.04 | -0.65% | 15 |
| Dec 15, 2025 | 80.82 | 80.82 | 80.82 | 82.58 | 82.58 | 3.02% | 250 |
| Dec 12, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -1.55% | - |
| Dec 11, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | -0.39% | - |
| Dec 10, 2025 | 81.96 | 81.96 | 81.96 | 81.74 | 81.74 | -1.97% | 17 |
| Dec 9, 2025 | 83.48 | 83.48 | 83.48 | 83.38 | 83.38 | -1.33% | 10 |
| Dec 8, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -3.14% | - |
| Dec 5, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 1.25% | - |
| 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 |