Incyte Corporation (BIT:1INCY)
Italy
· Delayed Price · Currency is EUR 79.28
-2.76 (-3.36%)
At close: Apr 28, 2026
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 2.12% | - |
| Apr 24, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -2.10% | - |
| Apr 23, 2026 | 82.78 | 82.78 | 82.78 | 82.06 | 82.06 | -0.94% | 42 |
| Apr 22, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 1.47% | - |
| Apr 21, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -1.52% | - |
| Apr 20, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.61% | - |
| Apr 17, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.01% | - |
| Apr 16, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | -1.40% | - |
| Apr 15, 2026 | 83.10 | 83.10 | 83.10 | 82.74 | 82.74 | 0.10% | 30 |
| Apr 14, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 2.15% | - |
| Apr 13, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -1.08% | - |
| Apr 10, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.54% | - |
| Apr 9, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 1.68% | - |
| Apr 8, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.10% | - |
| Apr 7, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -1.61% | - |
| Apr 2, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 1.01% | - |
| Apr 1, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.77% | - |
| Mar 31, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 1.41% | - |
| Mar 30, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.61% | - |
| Mar 27, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -1.76% | - |
| Mar 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.95% | - |
| Mar 25, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.89% | - |
| Mar 24, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 1.80% | - |
| Mar 23, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -2.56% | - |
| Mar 20, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -0.67% | - |
| Mar 19, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 0.12% | - |
| Mar 18, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -1.60% | - |
| Mar 17, 2026 | 79.56 | 79.56 | 79.56 | 81.42 | 81.42 | 0.22% | 110 |
| Mar 16, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 2.03% | - |
| Mar 13, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.47% | - |
| Mar 12, 2026 | 82.14 | 82.14 | 81.04 | 80.00 | 80.00 | -2.89% | 41 |
| Mar 11, 2026 | 84.70 | 84.70 | 84.70 | 82.38 | 82.38 | -1.60% | 6 |
| Mar 10, 2026 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 1.33% | - |
| Mar 9, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 0.76% | - |
| 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 |