Icape Holding S.A. (EPA:ALICA)
France · Delayed Price · Currency is EUR 6.84
-0.10 (-1.44%)
May 14, 2026, 5:35 PM CET
Icape Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.92 | 6.94 | 6.52 | 6.60 | - | -4.90% | 9,700 |
| 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 |
| Mar 20, 2026 | 4.25 | 4.25 | 4.16 | 4.21 | 4.21 | -0.94% | 1,373 |
| Mar 19, 2026 | 4.30 | 4.31 | 4.25 | 4.25 | 4.25 | -1.16% | 420 |
| Mar 18, 2026 | 4.26 | 4.48 | 4.26 | 4.30 | 4.30 | 0.94% | 3,014 |
| Mar 17, 2026 | 4.27 | 4.27 | 4.19 | 4.26 | 4.26 | -0.23% | 1,595 |
| Mar 16, 2026 | 4.18 | 4.28 | 4.18 | 4.27 | 4.27 | 2.15% | 1,772 |
| Mar 13, 2026 | 4.32 | 4.32 | 4.10 | 4.18 | 4.18 | -2.79% | 3,048 |
| Mar 12, 2026 | 4.35 | 4.36 | 4.30 | 4.30 | 4.30 | -1.15% | 2,258 |
| Mar 11, 2026 | 4.46 | 4.48 | 4.30 | 4.35 | 4.35 | -2.47% | 9,072 |
| Mar 10, 2026 | 4.92 | 4.96 | 4.43 | 4.46 | 4.46 | -9.35% | 10,091 |
| Mar 9, 2026 | 5.06 | 5.06 | 4.91 | 4.92 | 4.92 | -1.99% | 533 |
| Mar 6, 2026 | 5.00 | 5.10 | 4.93 | 5.02 | 5.02 | 0.40% | 2,331 |
| Mar 5, 2026 | 4.92 | 5.04 | 4.80 | 5.00 | 5.00 | -5.66% | 7,372 |
| Mar 4, 2026 | 5.36 | 5.40 | 5.30 | 5.30 | 5.30 | -0.75% | 1,121 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | -1.11% | 389 |