Incyte Corporation (FRA:ICY)
Germany
· Delayed Price · Currency is EUR 85.88
-0.80 (-0.92%)
Last updated: Dec 5, 2025, 8:04 AM CET
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | 0.25% | - |
| Dec 3, 2025 | 86.84 | 86.84 | 86.46 | 86.46 | 86.46 | -2.74% | 30 |
| Dec 2, 2025 | 87.64 | 88.90 | 87.64 | 88.90 | 88.90 | 1.28% | 403 |
| Dec 1, 2025 | 89.92 | 90.28 | 87.78 | 87.78 | 87.78 | -3.43% | 487 |
| Nov 28, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.13% | - |
| Nov 27, 2025 | 90.84 | 90.84 | 90.78 | 90.78 | 90.78 | -0.92% | 10 |
| Nov 26, 2025 | 91.18 | 91.62 | 91.18 | 91.62 | 91.62 | -0.82% | 10 |
| Nov 25, 2025 | 91.84 | 92.76 | 91.84 | 92.38 | 92.38 | 0.52% | 47 |
| Nov 24, 2025 | 88.22 | 91.90 | 88.20 | 91.90 | 91.90 | 3.42% | 204 |
| Nov 21, 2025 | 88.08 | 89.48 | 88.08 | 88.86 | 88.86 | 0.66% | 406 |
| Nov 20, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | -1.36% | - |
| Nov 19, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.65% | - |
| Nov 18, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -1.20% | - |
| Nov 17, 2025 | 90.00 | 90.42 | 90.00 | 90.00 | 90.00 | 0.07% | 282 |
| Nov 14, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | -3.60% | - |
| Nov 13, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.41% | - |
| Nov 12, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | -0.34% | - |
| Nov 11, 2025 | 91.32 | 93.24 | 90.96 | 93.24 | 93.24 | 2.76% | 460 |
| Nov 10, 2025 | 91.60 | 92.98 | 90.74 | 90.74 | 90.74 | -0.37% | 319 |
| Nov 7, 2025 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | -0.94% | - |
| Nov 6, 2025 | 91.54 | 91.94 | 91.54 | 91.94 | 91.94 | -0.45% | 11 |
| Nov 5, 2025 | 89.02 | 92.36 | 89.02 | 92.36 | 92.36 | 4.34% | 282 |
| Nov 4, 2025 | 91.48 | 93.00 | 88.52 | 88.52 | 88.52 | 6.22% | 488 |
| Nov 3, 2025 | 80.66 | 83.34 | 79.74 | 83.34 | 83.34 | 4.51% | 29 |
| Oct 31, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 3.13% | - |
| Oct 30, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -2.08% | - |
| Oct 29, 2025 | 78.42 | 78.96 | 78.42 | 78.96 | 78.96 | -1.94% | 30 |
| Oct 28, 2025 | 80.36 | 80.52 | 80.36 | 80.52 | 80.52 | 0.65% | 50 |
| Oct 27, 2025 | 79.02 | 80.00 | 79.02 | 80.00 | 80.00 | 3.87% | 90 |
| Oct 24, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 1.99% | - |
| Oct 23, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.03% | - |
| Oct 22, 2025 | 74.94 | 75.54 | 74.94 | 75.54 | 75.54 | 2.27% | 40 |
| Oct 21, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -1.36% | - |
| Oct 20, 2025 | 75.14 | 75.14 | 74.88 | 74.88 | 74.88 | 0.97% | 10 |
| Oct 17, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -1.44% | - |
| Oct 16, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 1.68% | - |
| Oct 15, 2025 | 73.58 | 74.00 | 73.58 | 74.00 | 74.00 | 1.65% | 300 |
| Oct 14, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.72% | - |
| Oct 13, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -0.88% | 100 |
| Oct 10, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.19% | - |
| Oct 9, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -1.48% | - |
| Oct 8, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -0.19% | - |
| Oct 7, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.40% | - |
| Oct 6, 2025 | 73.84 | 74.60 | 73.84 | 74.60 | 74.60 | 1.66% | 600 |
| Oct 3, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -0.16% | 20 |
| Oct 2, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.71% | - |
| Oct 1, 2025 | 71.72 | 71.72 | 71.56 | 71.56 | 71.56 | 0.56% | 50 |
| Sep 30, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.37% | - |
| Sep 29, 2025 | 70.22 | 70.90 | 70.22 | 70.90 | 70.90 | 1.90% | 38 |
| Sep 26, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -3.09% | - |
| Sep 25, 2025 | 71.34 | 71.80 | 71.34 | 71.80 | 71.80 | 0.67% | 300 |
| Sep 24, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.61% | - |
| Sep 23, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -2.63% | - |
| Sep 22, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 1.26% | - |
| Sep 19, 2025 | 72.70 | 72.78 | 72.70 | 72.78 | 72.78 | -0.08% | 4 |
| Sep 18, 2025 | 71.58 | 72.84 | 71.58 | 72.84 | 72.84 | 1.79% | 26 |
| Sep 17, 2025 | 70.44 | 71.56 | 70.44 | 71.56 | 71.56 | 1.91% | 100 |
| Sep 16, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -0.45% | - |
| Sep 15, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -0.90% | - |
| Sep 12, 2025 | 73.14 | 73.14 | 71.18 | 71.18 | 71.18 | -3.05% | 132 |
| Sep 11, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.91% | - |
| Sep 10, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.55% | - |
| Sep 9, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -1.32% | - |
| Sep 8, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 1.78% | 42 |
| Sep 5, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -1.91% | - |
| Sep 4, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.95% | - |
| Sep 3, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -1.92% | - |
| Sep 2, 2025 | 72.02 | 75.00 | 72.02 | 75.00 | 75.00 | 4.43% | 77 |
| Sep 1, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0.42% | - |
| Aug 29, 2025 | 71.36 | 71.52 | 71.36 | 71.52 | 71.52 | -1.24% | 73 |
| Aug 28, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 0.67% | - |
| Aug 27, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -0.80% | - |
| Aug 26, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.50% | - |
| Aug 25, 2025 | 72.26 | 72.26 | 72.16 | 72.16 | 72.16 | -3.24% | 25 |
| Aug 22, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.40% | - |
| Aug 21, 2025 | 74.34 | 74.34 | 74.28 | 74.28 | 74.28 | 1.81% | 40 |
| Aug 20, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 0.63% | - |
| Aug 19, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.71% | - |
| Aug 18, 2025 | 74.14 | 74.52 | 74.14 | 74.52 | 74.52 | 1.33% | 100 |
| Aug 15, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.71% | - |
| Aug 14, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 4.91% | - |
| Aug 13, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 2.56% | - |
| Aug 12, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 1.40% | - |
| Aug 11, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 0.03% | - |
| Aug 8, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.87% | - |
| Aug 7, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -1.86% | - |
| Aug 6, 2025 | 66.94 | 67.58 | 66.94 | 67.58 | 67.58 | 0.24% | 100 |
| Aug 5, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 3.31% | - |
| Aug 4, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.37% | - |
| Aug 1, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -4.61% | - |
| Jul 31, 2025 | 68.24 | 68.24 | 68.16 | 68.16 | 68.16 | 1.55% | 17 |
| Jul 30, 2025 | 66.80 | 67.12 | 66.80 | 67.12 | 67.12 | 2.88% | 27 |
| Jul 29, 2025 | 60.48 | 65.24 | 60.48 | 65.24 | 65.24 | 9.02% | 1,009 |
| Jul 28, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.10% | - |
| Jul 25, 2025 | 59.80 | 59.90 | 59.80 | 59.90 | 59.90 | - | 1,000 |
| Jul 24, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 2.36% | - |
| Jul 23, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 2.27% | - |
| Jul 22, 2025 | 57.34 | 57.34 | 57.22 | 57.22 | 57.22 | -1.75% | 85 |
| Jul 21, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -1.19% | - |
| Jul 18, 2025 | 59.18 | 59.18 | 58.94 | 58.94 | 58.94 | -0.81% | 100 |