Icape Holding S.A. (EPA:ALICA)
France · Delayed Price · Currency is EUR 8.54
+0.10 (1.18%)
Aug 21, 2026, 5:22 PM CET
Icape Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.50 | 8.58 | 8.50 | 8.54 | 8.54 | 1.18% | 1,125 |
| Aug 20, 2026 | 8.46 | 8.46 | 8.44 | 8.44 | 8.44 | 0.48% | 708 |
| Aug 19, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 837 |
| Aug 18, 2026 | 8.60 | 8.60 | 8.44 | 8.60 | 8.60 | 2.14% | 1,411 |
| Aug 17, 2026 | 8.30 | 8.50 | 8.30 | 8.42 | 8.42 | 1.20% | 11,940 |
| Aug 14, 2026 | 8.40 | 8.42 | 8.26 | 8.32 | 8.32 | -0.95% | 4,522 |
| Aug 13, 2026 | 8.40 | 8.40 | 8.38 | 8.40 | 8.40 | 0.48% | 570 |
| Aug 12, 2026 | 8.40 | 8.40 | 8.22 | 8.36 | 8.36 | 1.70% | 1,418 |
| Aug 11, 2026 | 8.20 | 8.30 | 8.20 | 8.22 | 8.22 | 0.24% | 916 |
| Aug 10, 2026 | 8.44 | 8.44 | 8.20 | 8.20 | 8.20 | -2.84% | 3,512 |
| Aug 7, 2026 | 8.46 | 8.46 | 8.40 | 8.44 | 8.44 | -0.24% | 1,779 |
| Aug 6, 2026 | 8.50 | 8.50 | 8.40 | 8.46 | 8.46 | -0.24% | 2,369 |
| Aug 5, 2026 | 8.22 | 8.50 | 8.20 | 8.48 | 8.48 | 3.41% | 7,825 |
| Aug 4, 2026 | 8.40 | 8.48 | 8.12 | 8.20 | 8.20 | -0.73% | 25,902 |
| Aug 3, 2026 | 8.26 | 8.26 | 8.10 | 8.26 | 8.26 | - | 1,779 |
| 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 |