Icape Holding S.A. (EPA:ALICA)
France · Delayed Price · Currency is EUR 9.50
+0.22 (2.37%)
Oct 2, 2026, 5:39 PM CET
Icape Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.38 | 9.50 | 9.24 | 9.50 | 9.50 | 2.37% | 6,224 |
| Oct 1, 2026 | 8.90 | 9.28 | 8.90 | 9.28 | 9.28 | 6.67% | 26,336 |
| Sep 30, 2026 | 8.62 | 8.74 | 8.62 | 8.70 | 8.70 | - | 1,483 |
| Sep 29, 2026 | 8.66 | 8.70 | 8.60 | 8.70 | 8.70 | - | 1,060 |
| Sep 28, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 3.08% | 2,548 |
| Sep 25, 2026 | 8.00 | 8.62 | 8.00 | 8.44 | 8.44 | 0.24% | 2,155 |
| Sep 24, 2026 | 8.46 | 8.58 | 8.42 | 8.42 | 8.42 | -0.47% | 1,841 |
| Sep 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.70% | 129 |
| Sep 22, 2026 | 8.40 | 8.52 | 8.40 | 8.52 | 8.52 | 0.24% | 467 |
| Sep 21, 2026 | 8.50 | 8.54 | 8.50 | 8.50 | 8.50 | - | 610 |
| Sep 18, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | 1,315 |
| Sep 17, 2026 | 8.52 | 8.52 | 8.40 | 8.40 | 8.40 | -1.18% | 5,612 |
| Sep 16, 2026 | 8.50 | 8.54 | 8.50 | 8.50 | 8.50 | - | 5,907 |
| Sep 15, 2026 | 8.50 | 8.52 | 8.48 | 8.50 | 8.50 | -0.23% | 894 |
| Sep 14, 2026 | 8.50 | 8.52 | 8.46 | 8.52 | 8.52 | 0.24% | 11,525 |
| Sep 11, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.50 | 0.24% | 7,332 |
| Sep 10, 2026 | 8.48 | 8.50 | 8.30 | 8.48 | 8.48 | -1.40% | 2,665 |
| Sep 9, 2026 | 8.60 | 8.60 | 8.02 | 8.60 | 8.60 | - | 5,484 |
| Sep 8, 2026 | 8.66 | 8.66 | 8.60 | 8.60 | 8.60 | -0.46% | 649 |
| Sep 7, 2026 | 8.66 | 8.66 | 8.60 | 8.64 | 8.64 | -1.14% | 539 |
| Sep 4, 2026 | 8.62 | 8.78 | 8.62 | 8.74 | 8.74 | 1.63% | 1,859 |
| Sep 3, 2026 | 8.62 | 8.62 | 8.60 | 8.60 | 8.60 | - | 40 |
| Sep 2, 2026 | 8.60 | 8.74 | 8.60 | 8.60 | 8.60 | -1.15% | 3,389 |
| Sep 1, 2026 | 8.78 | 8.84 | 8.70 | 8.70 | 8.70 | -0.91% | 572 |
| Aug 31, 2026 | 8.88 | 8.88 | 8.68 | 8.78 | 8.78 | -1.13% | 2,724 |
| Aug 28, 2026 | 8.58 | 8.90 | 8.58 | 8.88 | 8.88 | 3.02% | 3,287 |
| Aug 27, 2026 | 8.56 | 8.62 | 8.44 | 8.62 | 8.62 | 0.94% | 9,713 |
| Aug 26, 2026 | 8.52 | 8.54 | 8.46 | 8.54 | 8.54 | 0.23% | 420 |
| Aug 25, 2026 | 8.56 | 8.56 | 8.44 | 8.52 | 8.52 | 0.95% | 1,524 |
| Aug 24, 2026 | 8.60 | 8.60 | 8.44 | 8.44 | 8.44 | -1.17% | 5,758 |
| 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 |