Icape Holding S.A. (EPA:ALICA)
France · Delayed Price · Currency is EUR 6.92
-0.08 (-1.14%)
Sep 5, 2025, 9:51 AM CET
Icape Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 6.98 | 6.98 | 6.96 | 6.98 | 6.98 | 0.29% | 781 |
| Aug 7, 2025 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | 0.58% | 925 |
| Aug 6, 2025 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | -0.29% | 6,186 |
| Aug 5, 2025 | 6.94 | 6.98 | 6.92 | 6.94 | 6.94 | 0.29% | 1,622 |
| Aug 4, 2025 | 6.92 | 6.98 | 6.92 | 6.92 | 6.92 | 0.29% | 441 |
| Aug 1, 2025 | 7.14 | 7.22 | 6.84 | 6.90 | 6.90 | -3.36% | 2,456 |
| Jul 31, 2025 | 7.36 | 7.36 | 7.00 | 7.14 | 7.14 | -1.11% | 5,392 |
| Jul 30, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | 37 |
| Jul 29, 2025 | 7.28 | 7.28 | 7.20 | 7.20 | 7.20 | -0.83% | 1,450 |
| Jul 28, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 164 |
| Jul 25, 2025 | 7.24 | 7.26 | 7.22 | 7.26 | 7.26 | 0.28% | 55 |
| Jul 24, 2025 | 7.32 | 7.32 | 7.18 | 7.24 | 7.24 | -1.09% | 433 |
| Jul 23, 2025 | 7.36 | 7.38 | 7.32 | 7.32 | 7.32 | -0.54% | 224 |
| Jul 22, 2025 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | -0.27% | 226 |
| Jul 21, 2025 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | -0.27% | 339 |
| Jul 18, 2025 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | -0.80% | 711 |
| Jul 17, 2025 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 0.81% | 415 |
| Jul 16, 2025 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | 0.27% | 36 |
| Jul 15, 2025 | 7.36 | 7.38 | 7.30 | 7.38 | 7.38 | 0.27% | 453 |
| Jul 14, 2025 | 7.36 | 7.36 | 7.34 | 7.36 | 7.36 | 0.27% | 713 |
| Jul 11, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | -0.81% | 101 |
| Jul 10, 2025 | 7.50 | 7.50 | 7.38 | 7.40 | 7.40 | -1.33% | 728 |
| Jul 9, 2025 | 7.40 | 7.50 | 7.34 | 7.50 | 7.50 | 1.35% | 591 |
| Jul 8, 2025 | 7.42 | 7.46 | 7.38 | 7.40 | 7.40 | - | 289 |
| Jul 7, 2025 | 7.42 | 7.44 | 7.40 | 7.40 | 7.40 | -0.27% | 531 |
| Jul 4, 2025 | 7.42 | 7.44 | 7.34 | 7.42 | 7.42 | 0.27% | 993 |
| Jul 3, 2025 | 7.26 | 7.40 | 7.18 | 7.40 | 7.40 | 1.93% | 893 |
| Jul 2, 2025 | 7.46 | 7.50 | 7.22 | 7.26 | 7.26 | -2.42% | 1,379 |
| Jul 1, 2025 | 7.38 | 7.56 | 7.38 | 7.44 | 7.44 | 0.81% | 229 |
| Jun 30, 2025 | 6.88 | 7.46 | 6.88 | 7.38 | 7.38 | 6.96% | 1,218 |