Icape Holding S.A. (EPA:ALICA)
France · Delayed Price · Currency is EUR 8.10
-0.16 (-1.94%)
Aug 3, 2026, 10:53 AM CET
Icape Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.26 | 8.26 | 8.12 | 8.12 | - | -1.69% | 666 |
| Jul 31, 2026 | 8.10 | 8.28 | 8.04 | 8.26 | 8.26 | - | 3,303 |
| Jul 30, 2026 | 8.00 | 8.30 | 8.00 | 8.26 | 8.26 | 3.25% | 26,326 |
| Jul 29, 2026 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 3,729 |
| Jul 28, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 4,770 |
| Jul 27, 2026 | 7.80 | 7.92 | 7.72 | 7.80 | 7.80 | 1.56% | 7,381 |
| Jul 24, 2026 | 7.52 | 7.80 | 7.52 | 7.68 | 7.68 | 3.50% | 9,055 |
| Jul 23, 2026 | 7.38 | 7.50 | 7.34 | 7.42 | 7.42 | 0.27% | 3,003 |
| Jul 22, 2026 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 4.23% | 13,871 |
| Jul 21, 2026 | 7.02 | 7.20 | 7.02 | 7.10 | 7.10 | 2.60% | 1,565 |
| Jul 20, 2026 | 7.20 | 7.20 | 6.92 | 6.92 | 6.92 | -3.89% | 1,588 |
| Jul 17, 2026 | 7.02 | 7.20 | 7.02 | 7.20 | 7.20 | 2.86% | 1,486 |
| Jul 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 359 |
| Jul 15, 2026 | 7.18 | 7.18 | 6.90 | 7.00 | 7.00 | -2.78% | 11,329 |
| Jul 14, 2026 | 7.12 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 1,499 |
| Jul 13, 2026 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -1.39% | 4,307 |
| Jul 10, 2026 | 7.22 | 7.24 | 7.10 | 7.20 | 7.20 | - | 4,951 |
| Jul 9, 2026 | 7.20 | 7.24 | 7.20 | 7.20 | 7.20 | - | 7,607 |
| Jul 8, 2026 | 7.12 | 7.20 | 7.12 | 7.20 | 7.20 | 1.41% | 2,920 |
| Jul 7, 2026 | 7.20 | 7.22 | 7.10 | 7.10 | 7.10 | -1.39% | 7,778 |
| Jul 6, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 580 |
| Jul 3, 2026 | 7.20 | 7.24 | 7.20 | 7.20 | 7.20 | - | 11,847 |
| Jul 2, 2026 | 7.02 | 7.24 | 7.02 | 7.20 | 7.20 | 3.15% | 19,529 |
| Jul 1, 2026 | 6.92 | 7.00 | 6.92 | 6.98 | 6.98 | 0.87% | 998 |
| Jun 30, 2026 | 6.82 | 6.92 | 6.80 | 6.92 | 6.92 | 3.13% | 1,230 |
| Jun 29, 2026 | 6.82 | 6.90 | 6.80 | 6.80 | 6.71 | - | 4,074 |
| Jun 26, 2026 | 6.82 | 6.96 | 6.80 | 6.80 | 6.71 | -0.29% | 2,307 |
| Jun 25, 2026 | 6.92 | 6.94 | 6.82 | 6.82 | 6.73 | -1.45% | 1,748 |
| Jun 24, 2026 | 6.82 | 6.92 | 6.82 | 6.92 | 6.83 | 1.47% | 4,687 |
| Jun 23, 2026 | 6.98 | 6.98 | 6.80 | 6.82 | 6.73 | -2.57% | 4,147 |
| Jun 22, 2026 | 7.04 | 7.04 | 6.94 | 7.00 | 6.91 | -0.57% | 22,322 |
| Jun 19, 2026 | 6.98 | 7.04 | 6.90 | 7.04 | 6.95 | 0.57% | 42,031 |
| Jun 18, 2026 | 7.04 | 7.04 | 6.90 | 7.00 | 6.91 | 1.45% | 4,158 |
| Jun 17, 2026 | 7.00 | 7.16 | 6.90 | 6.90 | 6.81 | -1.71% | 16,152 |
| Jun 16, 2026 | 6.80 | 7.02 | 6.80 | 7.02 | 6.93 | 0.29% | 2,653 |
| Jun 15, 2026 | 7.00 | 7.00 | 6.80 | 7.00 | 6.91 | 1.74% | 15,873 |
| Jun 12, 2026 | 7.00 | 7.00 | 6.80 | 6.88 | 6.79 | 1.18% | 1,119 |
| Jun 11, 2026 | 7.00 | 7.10 | 6.80 | 6.80 | 6.71 | -2.86% | 25,810 |
| Jun 10, 2026 | 7.00 | 7.20 | 6.96 | 7.00 | 6.91 | 2.64% | 30,684 |
| Jun 9, 2026 | 7.00 | 7.00 | 6.80 | 6.82 | 6.73 | -3.13% | 39,972 |
| Jun 8, 2026 | 6.86 | 7.04 | 6.82 | 7.04 | 6.95 | 0.28% | 6,802 |
| Jun 5, 2026 | 7.00 | 7.02 | 6.90 | 7.02 | 6.93 | 0.29% | 12,844 |
| Jun 4, 2026 | 6.90 | 7.00 | 6.70 | 7.00 | 6.91 | 1.45% | 15,191 |
| Jun 3, 2026 | 6.70 | 6.90 | 6.54 | 6.90 | 6.81 | 4.55% | 9,378 |
| Jun 2, 2026 | 6.50 | 6.64 | 6.50 | 6.60 | 6.51 | -0.30% | 3,066 |
| Jun 1, 2026 | 6.30 | 6.66 | 6.22 | 6.62 | 6.53 | 1.85% | 12,085 |
| May 29, 2026 | 6.60 | 6.78 | 6.10 | 6.50 | 6.41 | -5.52% | 18,143 |
| May 28, 2026 | 7.00 | 7.00 | 6.48 | 6.88 | 6.79 | -1.71% | 15,543 |
| May 27, 2026 | 6.92 | 7.20 | 6.80 | 7.00 | 6.91 | 0.86% | 12,275 |
| May 26, 2026 | 6.60 | 7.48 | 6.60 | 6.94 | 6.85 | 8.78% | 48,504 |