Icape Holding S.A. (EPA:ALICA)
France · Delayed Price · Currency is EUR 6.38
0.00 (0.00%)
Oct 20, 2025, 9:28 AM CET
Icape Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 148 |
| Sep 18, 2025 | 6.82 | 6.90 | 6.82 | 6.90 | 6.90 | 1.17% | 248 |
| Sep 17, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 317 |
| Sep 16, 2025 | 6.90 | 6.90 | 6.78 | 6.82 | 6.82 | -1.16% | 1,680 |
| Sep 15, 2025 | 6.90 | 6.92 | 6.90 | 6.90 | 6.90 | - | 902 |
| Sep 12, 2025 | 6.90 | 6.90 | 6.78 | 6.90 | 6.90 | - | 453 |
| Sep 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 220 |
| Sep 10, 2025 | 6.68 | 6.90 | 6.62 | 6.90 | 6.90 | 3.29% | 1,795 |
| Sep 9, 2025 | 6.88 | 6.90 | 6.58 | 6.68 | 6.68 | -3.19% | 8,085 |
| Sep 8, 2025 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | -0.29% | 2,316 |
| Sep 5, 2025 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -1.14% | 164 |
| Sep 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 22 |
| Sep 3, 2025 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | -0.28% | 335 |
| Sep 2, 2025 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | -0.28% | 195 |
| Sep 1, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 161 |
| Aug 29, 2025 | 7.04 | 7.04 | 7.02 | 7.04 | 7.04 | 0.28% | 209 |
| Aug 28, 2025 | 7.20 | 7.20 | 6.76 | 7.02 | 7.02 | -2.50% | 1,901 |
| Aug 27, 2025 | 7.20 | 7.24 | 7.20 | 7.20 | 7.20 | - | 295 |
| Aug 26, 2025 | 7.54 | 7.54 | 7.12 | 7.20 | 7.20 | -4.51% | 1,677 |
| Aug 25, 2025 | 7.60 | 7.60 | 7.52 | 7.54 | 7.54 | -0.79% | 372 |
| Aug 22, 2025 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 0.26% | 124 |
| Aug 21, 2025 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | - | 78 |
| Aug 20, 2025 | 7.64 | 7.70 | 7.58 | 7.58 | 7.58 | -0.26% | 2,128 |
| Aug 19, 2025 | 7.28 | 7.60 | 7.28 | 7.60 | 7.60 | 4.97% | 2,841 |
| Aug 18, 2025 | 7.14 | 7.26 | 7.12 | 7.24 | 7.24 | 1.40% | 310 |
| Aug 15, 2025 | 6.98 | 7.14 | 6.98 | 7.14 | 7.14 | 2.29% | 521 |
| Aug 14, 2025 | 7.08 | 7.08 | 6.94 | 6.98 | 6.98 | -1.41% | 891 |
| Aug 13, 2025 | 7.10 | 7.12 | 7.04 | 7.08 | 7.08 | -0.28% | 316 |
| Aug 12, 2025 | 7.10 | 7.14 | 6.98 | 7.10 | 7.10 | - | 1,227 |
| Aug 11, 2025 | 7.04 | 7.26 | 7.04 | 7.10 | 7.10 | 1.72% | 1,391 |