Icape Holding S.A. (EPA:ALICA)
France · Delayed Price · Currency is EUR 6.90
+0.30 (4.55%)
Jun 3, 2026, 5:35 PM CET
Icape Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.70 | 6.90 | 6.54 | 6.90 | 6.90 | 4.55% | 9,378 |
| Jun 2, 2026 | 6.50 | 6.64 | 6.50 | 6.60 | 6.60 | -0.30% | 3,066 |
| Jun 1, 2026 | 6.30 | 6.66 | 6.22 | 6.62 | 6.62 | 1.85% | 12,085 |
| May 29, 2026 | 6.60 | 6.78 | 6.10 | 6.50 | 6.50 | -5.52% | 18,143 |
| May 28, 2026 | 7.00 | 7.00 | 6.48 | 6.88 | 6.88 | -1.71% | 15,543 |
| May 27, 2026 | 6.92 | 7.20 | 6.80 | 7.00 | 7.00 | 0.86% | 12,275 |
| May 26, 2026 | 6.60 | 7.48 | 6.60 | 6.94 | 6.94 | 8.78% | 48,504 |
| May 25, 2026 | 6.38 | 6.38 | 6.30 | 6.38 | 6.38 | 0.31% | 3,586 |
| May 22, 2026 | 6.50 | 6.50 | 6.20 | 6.36 | 6.36 | -2.15% | 5,268 |
| May 21, 2026 | 6.80 | 6.80 | 6.20 | 6.50 | 6.50 | -4.41% | 14,822 |
| May 20, 2026 | 7.00 | 7.00 | 6.60 | 6.80 | 6.80 | -3.68% | 14,442 |
| May 19, 2026 | 7.10 | 7.10 | 6.80 | 7.06 | 7.06 | -1.12% | 10,814 |
| May 18, 2026 | 6.80 | 7.20 | 6.66 | 7.14 | 7.14 | 5.31% | 8,517 |
| May 15, 2026 | 6.82 | 6.82 | 6.64 | 6.78 | 6.78 | -0.88% | 2,941 |
| May 14, 2026 | 6.92 | 6.94 | 6.52 | 6.84 | 6.84 | -1.44% | 10,224 |
| May 13, 2026 | 6.60 | 7.30 | 6.60 | 6.94 | 6.94 | 5.47% | 28,324 |
| May 12, 2026 | 5.80 | 7.64 | 5.80 | 6.58 | 6.58 | 10.03% | 64,367 |
| May 11, 2026 | 6.00 | 6.00 | 5.84 | 5.98 | 5.98 | -0.33% | 3,652 |
| May 8, 2026 | 5.98 | 6.00 | 5.80 | 6.00 | 6.00 | - | 7,585 |
| May 7, 2026 | 5.40 | 6.00 | 5.38 | 6.00 | 6.00 | 11.52% | 21,992 |
| May 6, 2026 | 5.00 | 5.50 | 4.96 | 5.38 | 5.38 | 9.80% | 20,201 |
| May 5, 2026 | 5.06 | 5.10 | 4.90 | 4.90 | 4.90 | -3.16% | 6,041 |
| May 4, 2026 | 5.02 | 5.06 | 5.00 | 5.06 | 5.06 | 1.40% | 1,221 |
| Apr 30, 2026 | 5.00 | 5.00 | 4.90 | 4.99 | 4.99 | 0.40% | 2,594 |
| Apr 29, 2026 | 5.02 | 5.20 | 4.97 | 4.97 | 4.97 | -0.60% | 1,023 |
| Apr 28, 2026 | 5.42 | 5.42 | 4.90 | 5.00 | 5.00 | -7.41% | 8,683 |
| Apr 27, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 1,211 |
| Apr 24, 2026 | 5.58 | 5.58 | 5.30 | 5.50 | 5.50 | -1.43% | 6,870 |
| Apr 23, 2026 | 5.50 | 5.68 | 5.46 | 5.58 | 5.58 | 0.36% | 3,620 |
| Apr 22, 2026 | 5.40 | 5.56 | 5.32 | 5.56 | 5.56 | 4.91% | 5,865 |
| Apr 21, 2026 | 5.42 | 5.48 | 5.30 | 5.30 | 5.30 | -1.85% | 775 |
| Apr 20, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -1.10% | 280 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.32 | 5.46 | 5.46 | -0.36% | 2,118 |
| Apr 16, 2026 | 5.20 | 5.50 | 5.20 | 5.48 | 5.48 | 3.79% | 6,370 |
| Apr 15, 2026 | 4.92 | 5.40 | 4.89 | 5.28 | 5.28 | 7.32% | 11,215 |
| Apr 14, 2026 | 5.10 | 5.26 | 4.92 | 4.92 | 4.92 | -3.53% | 6,469 |
| Apr 13, 2026 | 5.00 | 5.26 | 4.91 | 5.10 | 5.10 | 2.00% | 9,178 |
| Apr 10, 2026 | 4.22 | 5.10 | 4.22 | 5.00 | 5.00 | 18.48% | 8,994 |
| Apr 9, 2026 | 4.26 | 4.26 | 4.21 | 4.22 | 4.22 | -0.94% | 918 |
| Apr 8, 2026 | 4.22 | 4.33 | 4.22 | 4.26 | 4.26 | 1.19% | 1,152 |
| Apr 7, 2026 | 4.17 | 4.27 | 4.16 | 4.21 | 4.21 | 0.96% | 1,215 |
| Apr 2, 2026 | 4.42 | 4.42 | 4.12 | 4.17 | 4.17 | -5.66% | 1,353 |
| Apr 1, 2026 | 4.11 | 4.50 | 4.10 | 4.42 | 4.42 | 7.54% | 3,675 |
| Mar 31, 2026 | 3.80 | 4.11 | 3.79 | 4.11 | 4.11 | 7.59% | 3,816 |
| Mar 30, 2026 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 940 |
| Mar 27, 2026 | 3.90 | 3.90 | 3.70 | 3.82 | 3.82 | -1.29% | 3,866 |
| Mar 26, 2026 | 3.95 | 3.95 | 3.56 | 3.87 | 3.87 | -2.03% | 11,912 |
| Mar 25, 2026 | 3.95 | 3.96 | 3.94 | 3.95 | 3.95 | 0.77% | 1,560 |
| Mar 24, 2026 | 4.00 | 4.00 | 3.85 | 3.92 | 3.92 | -3.45% | 3,255 |
| Mar 23, 2026 | 4.21 | 4.21 | 3.95 | 4.06 | 4.06 | -3.56% | 5,749 |