Icade (EPA:ICAD)
France flag France · Delayed Price · Currency is EUR
19.77
0.00 (0.00%)
Sep 3, 2025, 5:35 PM CET

Icade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202519.8219.9219.5319.5819.58-0.96%27,522
Sep 2, 202520.3620.4219.6019.7719.77-2.90%413,829
Sep 1, 202520.7220.7220.3620.3620.36-1.83%189,044
Aug 29, 202520.8420.9420.7020.7420.74-0.38%75,030
Aug 28, 202520.8821.0620.6220.8220.82-0.29%141,984
Aug 27, 202520.8621.2220.7220.8820.88-0.48%119,350
Aug 26, 202521.9021.9020.7020.9820.98-5.67%314,765
Aug 25, 202522.4022.5622.2422.2422.24-1.42%78,038
Aug 22, 202522.1022.6421.9022.5622.561.81%88,985
Aug 21, 202522.5022.5022.0022.1622.16-1.51%88,182
Aug 20, 202522.7222.7422.3822.5022.50-0.88%101,119
Aug 19, 202522.7422.8022.6222.7022.70-0.18%70,897
Aug 18, 202522.8023.0622.6822.7422.740.18%80,057
Aug 15, 202522.7622.8422.6222.7022.70-0.09%85,513
Aug 14, 202522.8022.8822.5822.7222.720.26%100,902
Aug 13, 202522.5622.6622.4822.6622.660.71%105,216
Aug 12, 202522.8022.8622.4822.5022.50-1.14%104,800
Aug 11, 202522.6822.7822.4822.7622.761.43%94,669
Aug 8, 202521.9422.8621.9422.4422.442.65%207,555
Aug 7, 202521.6021.9221.5221.8621.861.67%191,108
Aug 6, 202521.3221.7821.3221.5021.501.03%189,258
Aug 5, 202520.9421.2820.8221.2821.281.82%125,887
Aug 4, 202520.8020.9020.6420.9020.901.36%142,270
Aug 1, 202520.7620.8020.4020.6220.62-1.43%113,692
Jul 31, 202521.2221.2820.8620.9220.92-1.13%97,219
Jul 30, 202521.0221.4421.0021.1621.160.95%136,981
Jul 29, 202521.0421.2620.9620.9620.96-0.57%89,418
Jul 28, 202521.2021.4220.9821.0821.080.19%130,057
Jul 25, 202520.8621.1620.5421.0421.041.15%178,237
Jul 24, 202520.1821.2019.9320.8020.80-2.53%289,998
Jul 23, 202521.1221.4220.9821.3421.341.81%137,836
Jul 22, 202520.7020.9620.5820.9620.961.65%107,561
Jul 21, 202520.7821.0220.6020.6220.62-0.77%143,653
Jul 18, 202520.7620.9620.6820.7820.780.39%96,466
Jul 17, 202520.5620.7020.4620.7020.701.07%84,720
Jul 16, 202520.5420.6220.3220.4820.48-0.58%120,053
Jul 15, 202520.6020.8420.5020.6020.600.19%141,932
Jul 14, 202520.4620.6820.4620.5620.56-0.29%150,927
Jul 11, 202520.6020.6820.3620.6220.62-0.19%208,337
Jul 10, 202520.4220.8620.1020.6620.66-3.10%444,698
Jul 9, 202521.1621.3221.0421.3221.321.04%154,612
Jul 8, 202521.7021.7021.1021.1021.10-3.03%144,539
Jul 7, 202521.7021.9621.5021.7621.760.46%224,830
Jul 4, 202521.9021.9421.4421.6621.66-1.37%125,179
Jul 3, 202521.9222.0421.7421.9621.960.73%146,930
Jul 2, 202522.0422.4421.8021.8021.80-0.46%214,032
Jul 1, 202521.9222.0021.6021.9021.90-8.14%257,489
Jun 30, 202523.7824.1223.6223.8421.691.02%253,203
Jun 27, 202523.8823.9223.4623.6021.47-0.84%188,789
Jun 26, 202523.0624.0222.9623.8021.653.39%248,984