Icape Holding S.A. (EPA:ALICA)
France · Delayed Price · Currency is EUR 6.88
+0.04 (0.58%)
At close: Nov 28, 2025
Icape Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 0.58% | 430 |
| Nov 27, 2025 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | -0.58% | 114 |
| Nov 26, 2025 | 6.84 | 6.88 | 6.84 | 6.88 | 6.88 | 0.58% | 385 |
| Nov 25, 2025 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | -0.29% | 126 |
| Nov 24, 2025 | 6.86 | 6.86 | 6.82 | 6.86 | 6.86 | 0.29% | 467 |
| Nov 21, 2025 | 6.86 | 6.88 | 6.84 | 6.84 | 6.84 | -0.29% | 141 |
| Nov 20, 2025 | 7.08 | 7.08 | 6.86 | 6.86 | 6.86 | -3.11% | 3,553 |
| Nov 19, 2025 | 7.10 | 7.30 | 6.88 | 7.08 | 7.08 | -0.28% | 2,130 |
| Nov 18, 2025 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | -4.05% | 6,840 |
| Nov 17, 2025 | 7.04 | 7.60 | 7.00 | 7.40 | 7.40 | 6.02% | 10,494 |
| Nov 14, 2025 | 6.50 | 7.00 | 6.50 | 6.98 | 6.98 | 9.06% | 5,979 |
| Nov 13, 2025 | 6.42 | 6.42 | 6.38 | 6.40 | 6.40 | - | 210 |
| Nov 12, 2025 | 6.30 | 6.44 | 6.30 | 6.40 | 6.40 | 1.59% | 167 |
| Nov 11, 2025 | 6.28 | 6.44 | 6.28 | 6.30 | 6.30 | 0.32% | 488 |
| Nov 10, 2025 | 6.30 | 6.30 | 6.20 | 6.28 | 6.28 | -0.95% | 1,162 |
| Nov 7, 2025 | 6.44 | 6.44 | 6.16 | 6.34 | 6.34 | -1.55% | 1,948 |
| Nov 6, 2025 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | -0.92% | 341 |
| Nov 5, 2025 | 6.42 | 6.58 | 6.42 | 6.50 | 6.50 | 1.25% | 1,142 |
| Nov 4, 2025 | 6.44 | 6.46 | 6.30 | 6.42 | 6.42 | -0.31% | 517 |
| Nov 3, 2025 | 6.46 | 6.50 | 6.40 | 6.44 | 6.44 | -0.31% | 364 |
| Oct 31, 2025 | 6.30 | 6.50 | 6.30 | 6.46 | 6.46 | 2.54% | 1,251 |
| Oct 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 465 |
| Oct 29, 2025 | 6.10 | 6.28 | 6.10 | 6.20 | 6.20 | 3.33% | 1,477 |
| Oct 28, 2025 | 6.30 | 6.36 | 6.00 | 6.00 | 6.00 | -4.46% | 5,091 |
| Oct 27, 2025 | 6.50 | 6.52 | 6.20 | 6.28 | 6.28 | -3.68% | 9,754 |
| Oct 24, 2025 | 6.52 | 6.56 | 6.34 | 6.52 | 6.52 | - | 1,594 |
| Oct 23, 2025 | 6.60 | 6.60 | 6.38 | 6.52 | 6.52 | -1.21% | 806 |
| Oct 22, 2025 | 6.38 | 6.60 | 6.32 | 6.60 | 6.60 | 3.45% | 1,986 |
| Oct 21, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 1,170 |
| Oct 20, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 92 |
| Oct 17, 2025 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 0.31% | 455 |
| Oct 16, 2025 | 6.32 | 6.36 | 6.32 | 6.36 | 6.36 | 0.63% | 448 |
| Oct 15, 2025 | 6.38 | 6.40 | 6.32 | 6.32 | 6.32 | -1.25% | 1,752 |
| Oct 14, 2025 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | -0.62% | 861 |
| Oct 13, 2025 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | -0.62% | 3,177 |
| Oct 10, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.31% | 143 |
| Oct 9, 2025 | 6.50 | 6.54 | 6.38 | 6.46 | 6.46 | -0.62% | 2,038 |
| Oct 8, 2025 | 6.46 | 6.50 | 6.34 | 6.50 | 6.50 | 0.62% | 1,442 |
| Oct 7, 2025 | 6.60 | 6.74 | 6.38 | 6.46 | 6.46 | -2.12% | 4,124 |
| Oct 6, 2025 | 6.86 | 6.86 | 6.60 | 6.60 | 6.60 | -3.51% | 5,550 |
| Oct 3, 2025 | 6.96 | 6.98 | 6.84 | 6.84 | 6.84 | -1.16% | 573 |
| Oct 2, 2025 | 7.00 | 7.02 | 6.92 | 6.92 | 6.92 | -1.14% | 394 |
| Oct 1, 2025 | 6.82 | 7.40 | 6.82 | 7.00 | 7.00 | 3.24% | 9,159 |
| Sep 30, 2025 | 6.78 | 6.86 | 6.72 | 6.78 | 6.78 | - | 762 |
| Sep 29, 2025 | 6.72 | 6.78 | 6.72 | 6.78 | 6.78 | - | 659 |
| Sep 26, 2025 | 6.72 | 6.78 | 6.72 | 6.78 | 6.78 | 0.89% | 113 |
| Sep 25, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 11 |
| Sep 24, 2025 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -1.18% | 361 |
| Sep 23, 2025 | 6.78 | 6.80 | 6.70 | 6.80 | 6.80 | 0.29% | 657 |
| Sep 22, 2025 | 6.90 | 6.90 | 6.78 | 6.78 | 6.78 | -1.74% | 1,420 |