Icade (EPA:ICAD)
France · Delayed Price · Currency is EUR 21.22
+0.04 (0.19%)
At close: Nov 28, 2025
Icade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.00 | 21.22 | 21.00 | 21.22 | 21.22 | 0.19% | 45,583 |
| Nov 27, 2025 | 20.94 | 21.24 | 20.94 | 21.18 | 21.18 | 1.34% | 88,649 |
| Nov 26, 2025 | 20.54 | 20.90 | 20.40 | 20.90 | 20.90 | 1.95% | 143,598 |
| Nov 25, 2025 | 20.30 | 20.54 | 20.12 | 20.50 | 20.50 | 1.08% | 102,084 |
| Nov 24, 2025 | 20.20 | 20.42 | 19.85 | 20.28 | 20.28 | -2.31% | 239,865 |
| Nov 21, 2025 | 20.54 | 20.76 | 20.32 | 20.76 | 20.76 | 0.68% | 88,853 |
| Nov 20, 2025 | 21.10 | 21.10 | 20.56 | 20.62 | 20.62 | -0.87% | 85,875 |
| Nov 19, 2025 | 20.78 | 20.94 | 20.58 | 20.80 | 20.80 | -0.19% | 79,221 |
| Nov 18, 2025 | 20.72 | 20.88 | 20.62 | 20.84 | 20.84 | -0.67% | 87,410 |
| Nov 17, 2025 | 21.06 | 21.12 | 20.86 | 20.98 | 20.98 | 0.48% | 72,671 |
| Nov 14, 2025 | 21.30 | 21.30 | 20.74 | 20.88 | 20.88 | -2.70% | 117,096 |
| Nov 13, 2025 | 21.26 | 21.56 | 21.18 | 21.46 | 21.46 | 1.04% | 96,358 |
| Nov 12, 2025 | 20.84 | 21.28 | 20.76 | 21.24 | 21.24 | 2.31% | 93,346 |
| Nov 11, 2025 | 20.54 | 20.80 | 20.44 | 20.76 | 20.76 | 1.47% | 113,234 |
| Nov 10, 2025 | 20.70 | 20.70 | 20.42 | 20.46 | 20.46 | -0.29% | 71,651 |
| Nov 7, 2025 | 20.52 | 20.66 | 20.48 | 20.52 | 20.52 | -0.10% | 68,971 |
| Nov 6, 2025 | 20.52 | 20.66 | 20.42 | 20.54 | 20.54 | 0.10% | 110,237 |
| Nov 5, 2025 | 20.58 | 20.64 | 20.30 | 20.52 | 20.52 | -0.77% | 123,363 |
| Nov 4, 2025 | 20.60 | 20.70 | 20.44 | 20.68 | 20.68 | -0.29% | 102,751 |
| Nov 3, 2025 | 21.10 | 21.10 | 20.68 | 20.74 | 20.74 | -1.80% | 109,759 |
| Oct 31, 2025 | 21.10 | 21.18 | 20.96 | 21.12 | 21.12 | - | 64,935 |
| Oct 30, 2025 | 21.06 | 21.24 | 20.94 | 21.12 | 21.12 | - | 75,369 |
| Oct 29, 2025 | 21.20 | 21.32 | 21.10 | 21.12 | 21.12 | -0.09% | 51,661 |
| Oct 28, 2025 | 21.30 | 21.50 | 21.12 | 21.14 | 21.14 | -1.03% | 107,232 |
| Oct 27, 2025 | 21.42 | 21.46 | 21.18 | 21.36 | 21.36 | -0.56% | 63,014 |
| Oct 24, 2025 | 21.92 | 21.92 | 21.28 | 21.48 | 21.48 | -1.65% | 150,149 |
| Oct 23, 2025 | 22.00 | 22.76 | 21.72 | 21.84 | 21.84 | -2.06% | 169,929 |
| Oct 22, 2025 | 21.96 | 22.30 | 21.96 | 22.30 | 22.30 | 1.73% | 112,207 |
| Oct 21, 2025 | 22.10 | 22.18 | 21.80 | 21.92 | 21.92 | -0.54% | 106,131 |
| Oct 20, 2025 | 22.28 | 22.38 | 21.90 | 22.04 | 22.04 | -0.36% | 123,762 |
| Oct 17, 2025 | 21.94 | 22.24 | 21.80 | 22.12 | 22.12 | 0.45% | 247,376 |
| Oct 16, 2025 | 21.76 | 22.02 | 21.58 | 22.02 | 22.02 | 1.38% | 153,142 |
| Oct 15, 2025 | 21.94 | 22.16 | 21.48 | 21.72 | 21.72 | 1.12% | 169,689 |
| Oct 14, 2025 | 20.56 | 21.50 | 20.56 | 21.48 | 21.48 | 4.17% | 247,670 |
| Oct 13, 2025 | 20.58 | 20.84 | 20.54 | 20.62 | 20.62 | 0.78% | 78,880 |
| Oct 10, 2025 | 20.48 | 20.92 | 20.44 | 20.46 | 20.46 | - | 95,596 |
| Oct 9, 2025 | 20.22 | 20.68 | 20.22 | 20.46 | 20.46 | 0.99% | 126,587 |
| Oct 8, 2025 | 20.08 | 20.52 | 19.99 | 20.26 | 20.26 | 1.10% | 138,339 |
| Oct 7, 2025 | 20.18 | 20.24 | 19.91 | 20.04 | 20.04 | -1.18% | 167,406 |
| Oct 6, 2025 | 20.82 | 20.98 | 20.00 | 20.28 | 20.28 | -4.79% | 400,975 |
| Oct 3, 2025 | 21.52 | 21.66 | 21.08 | 21.30 | 21.30 | -0.93% | 120,215 |
| Oct 2, 2025 | 21.62 | 21.66 | 21.32 | 21.50 | 21.50 | -0.09% | 138,467 |
| Oct 1, 2025 | 21.40 | 21.70 | 21.00 | 21.52 | 21.52 | 0.47% | 154,469 |
| Sep 30, 2025 | 21.20 | 21.42 | 20.82 | 21.42 | 21.42 | 0.66% | 155,064 |
| Sep 29, 2025 | 21.20 | 21.32 | 21.00 | 21.28 | 21.28 | 0.76% | 77,556 |
| Sep 26, 2025 | 20.90 | 21.12 | 20.88 | 21.12 | 21.12 | 1.73% | 112,305 |
| Sep 25, 2025 | 21.18 | 21.18 | 20.76 | 20.76 | 20.76 | -2.08% | 131,049 |
| Sep 24, 2025 | 20.98 | 21.22 | 20.86 | 21.20 | 21.20 | 1.34% | 153,969 |
| Sep 23, 2025 | 21.12 | 21.28 | 20.92 | 20.92 | 20.92 | -0.38% | 128,224 |
| Sep 22, 2025 | 21.36 | 21.40 | 20.90 | 21.00 | 21.00 | -1.87% | 177,553 |