Icade (EPA:ICAD)
France · Delayed Price · Currency is EUR 22.66
+0.16 (0.71%)
Aug 13, 2025, 5:35 PM CET
Icade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.56 | 22.66 | 22.48 | 22.64 | 22.64 | 0.62% | 60,826 |
| Aug 12, 2025 | 22.80 | 22.86 | 22.48 | 22.50 | 22.50 | -1.14% | 104,800 |
| Aug 11, 2025 | 22.68 | 22.78 | 22.48 | 22.76 | 22.76 | 1.43% | 94,669 |
| Aug 8, 2025 | 21.94 | 22.86 | 21.94 | 22.44 | 22.44 | 2.65% | 207,555 |
| Aug 7, 2025 | 21.60 | 21.92 | 21.52 | 21.86 | 21.86 | 1.67% | 191,108 |
| Aug 6, 2025 | 21.32 | 21.78 | 21.32 | 21.50 | 21.50 | 1.03% | 189,258 |
| Aug 5, 2025 | 20.94 | 21.28 | 20.82 | 21.28 | 21.28 | 1.82% | 125,887 |
| Aug 4, 2025 | 20.80 | 20.90 | 20.64 | 20.90 | 20.90 | 1.36% | 142,270 |
| Aug 1, 2025 | 20.76 | 20.80 | 20.40 | 20.62 | 20.62 | -1.43% | 113,692 |
| Jul 31, 2025 | 21.22 | 21.28 | 20.86 | 20.92 | 20.92 | -1.13% | 97,219 |
| Jul 30, 2025 | 21.02 | 21.44 | 21.00 | 21.16 | 21.16 | 0.95% | 136,981 |
| Jul 29, 2025 | 21.04 | 21.26 | 20.96 | 20.96 | 20.96 | -0.57% | 89,418 |
| Jul 28, 2025 | 21.20 | 21.42 | 20.98 | 21.08 | 21.08 | 0.19% | 130,057 |
| Jul 25, 2025 | 20.86 | 21.16 | 20.54 | 21.04 | 21.04 | 1.15% | 178,237 |
| Jul 24, 2025 | 20.18 | 21.20 | 19.93 | 20.80 | 20.80 | -2.53% | 289,998 |
| Jul 23, 2025 | 21.12 | 21.42 | 20.98 | 21.34 | 21.34 | 1.81% | 137,836 |
| Jul 22, 2025 | 20.70 | 20.96 | 20.58 | 20.96 | 20.96 | 1.65% | 107,561 |
| Jul 21, 2025 | 20.78 | 21.02 | 20.60 | 20.62 | 20.62 | -0.77% | 143,653 |
| Jul 18, 2025 | 20.76 | 20.96 | 20.68 | 20.78 | 20.78 | 0.39% | 96,466 |
| Jul 17, 2025 | 20.56 | 20.70 | 20.46 | 20.70 | 20.70 | 1.07% | 84,720 |
| Jul 16, 2025 | 20.54 | 20.62 | 20.32 | 20.48 | 20.48 | -0.58% | 120,053 |
| Jul 15, 2025 | 20.60 | 20.84 | 20.50 | 20.60 | 20.60 | 0.19% | 141,932 |
| Jul 14, 2025 | 20.46 | 20.68 | 20.46 | 20.56 | 20.56 | -0.29% | 150,927 |
| Jul 11, 2025 | 20.60 | 20.68 | 20.36 | 20.62 | 20.62 | -0.19% | 208,337 |
| Jul 10, 2025 | 20.42 | 20.86 | 20.10 | 20.66 | 20.66 | -3.10% | 444,698 |
| Jul 9, 2025 | 21.16 | 21.32 | 21.04 | 21.32 | 21.32 | 1.04% | 154,612 |
| Jul 8, 2025 | 21.70 | 21.70 | 21.10 | 21.10 | 21.10 | -3.03% | 144,539 |
| Jul 7, 2025 | 21.70 | 21.96 | 21.50 | 21.76 | 21.76 | 0.46% | 224,830 |
| Jul 4, 2025 | 21.90 | 21.94 | 21.44 | 21.66 | 21.66 | -1.37% | 125,179 |
| Jul 3, 2025 | 21.92 | 22.04 | 21.74 | 21.96 | 21.96 | 0.73% | 146,930 |
| Jul 2, 2025 | 22.04 | 22.44 | 21.80 | 21.80 | 21.80 | -0.46% | 214,032 |
| Jul 1, 2025 | 21.92 | 22.00 | 21.60 | 21.90 | 21.90 | -8.14% | 257,489 |
| Jun 30, 2025 | 23.78 | 24.12 | 23.62 | 23.84 | 21.69 | 1.02% | 253,203 |
| Jun 27, 2025 | 23.88 | 23.92 | 23.46 | 23.60 | 21.47 | -0.84% | 188,789 |
| Jun 26, 2025 | 23.06 | 24.02 | 22.96 | 23.80 | 21.65 | 3.39% | 248,984 |
| Jun 25, 2025 | 23.36 | 23.42 | 23.00 | 23.02 | 20.94 | -0.86% | 90,417 |
| Jun 24, 2025 | 23.54 | 23.62 | 23.18 | 23.22 | 21.13 | 0.43% | 112,347 |
| Jun 23, 2025 | 23.00 | 23.26 | 22.90 | 23.12 | 21.03 | -0.52% | 124,580 |
| Jun 20, 2025 | 23.18 | 23.48 | 23.18 | 23.24 | 21.14 | 0.69% | 1,353,109 |
| Jun 19, 2025 | 23.50 | 23.56 | 23.08 | 23.08 | 21.00 | -2.37% | 105,695 |
| Jun 18, 2025 | 24.06 | 24.12 | 23.48 | 23.64 | 21.51 | -1.75% | 154,512 |
| Jun 17, 2025 | 24.00 | 24.12 | 23.82 | 24.06 | 21.89 | 0.08% | 117,666 |
| Jun 16, 2025 | 23.86 | 24.22 | 23.74 | 24.04 | 21.87 | 0.84% | 137,961 |
| Jun 13, 2025 | 23.88 | 24.06 | 23.80 | 23.84 | 21.69 | -1.24% | 129,825 |
| Jun 12, 2025 | 24.36 | 24.40 | 23.96 | 24.14 | 21.96 | -1.15% | 125,014 |
| Jun 11, 2025 | 24.64 | 24.72 | 24.38 | 24.42 | 22.22 | -0.41% | 133,876 |
| Jun 10, 2025 | 24.18 | 24.52 | 24.04 | 24.52 | 22.31 | 1.57% | 131,852 |
| Jun 9, 2025 | 23.74 | 24.14 | 23.74 | 24.14 | 21.96 | 1.51% | 133,705 |
| Jun 6, 2025 | 23.56 | 23.96 | 23.20 | 23.78 | 21.64 | 1.62% | 188,509 |
| Jun 5, 2025 | 23.26 | 23.78 | 23.24 | 23.40 | 21.29 | 1.04% | 174,081 |