Skip to main content
Icade (EPA:ICAD)
France flag France · Delayed Price · Currency is EUR
15.30
+0.08 (0.53%)
Nov 12, 2026, 9:19 AM CET

Icade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202615.2515.3615.2515.3015.300.53%7,044
Nov 11, 202615.4115.4615.2215.2215.22-1.17%75,591
Nov 10, 202615.6115.7115.4015.4015.40-0.13%80,893
Nov 9, 202615.5815.5815.3015.4215.42-1.34%114,047
Nov 6, 202615.3015.8015.2015.6315.631.43%181,392
Nov 5, 202615.6615.6915.2915.4115.410.13%109,216
Nov 4, 202614.8015.4014.7015.3915.394.20%122,726
Nov 3, 202614.7815.0514.7114.7714.77-0.54%77,289
Nov 2, 202614.6014.8614.5514.8514.851.16%77,552
Oct 30, 202614.8614.8614.5514.6814.68-0.47%69,030
Oct 29, 202614.8414.9314.7314.7514.75-0.61%75,340
Oct 28, 202614.9014.9414.7714.8414.840.13%45,105
Oct 27, 202614.6014.8614.5714.8214.821.09%74,176
Oct 26, 202614.6114.7214.5414.6614.660.55%80,736
Oct 23, 202614.6414.7214.4114.5814.580.21%99,796
Oct 22, 202614.3014.6014.3014.5514.550.41%82,402
Oct 21, 202614.6514.8814.4814.4914.49-128,783
Oct 20, 202614.3414.6514.2814.4914.490.28%104,304
Oct 19, 202614.6514.6514.2114.4514.45-2.23%103,029
Oct 16, 202614.6114.9014.6114.7814.781.30%112,490
Oct 15, 202614.5014.8514.3314.5914.59-1.42%179,790
Oct 14, 202614.8015.1214.7614.8014.800.48%123,702
Oct 13, 202614.5014.7514.4614.7314.732.15%128,493
Oct 12, 202614.4714.5914.2614.4214.42-0.48%154,122
Oct 9, 202615.0215.0314.4314.4914.49-2.03%114,871
Oct 8, 202614.8715.0314.7814.7914.79-1.20%107,003
Oct 7, 202615.3015.4614.8714.9714.97-3.11%129,175
Oct 6, 202615.1215.4915.0915.4515.452.66%126,729
Oct 5, 202614.9115.0814.8215.0515.050.33%150,524
Oct 2, 202615.1515.2714.9515.0015.00-0.99%148,270
Oct 1, 202615.7615.8115.0815.1515.15-5.13%256,463
Sep 30, 202616.2516.3215.9615.9715.97-1.36%124,641
Sep 29, 202616.3416.3716.1716.1916.19-0.61%119,253
Sep 28, 202616.5416.5716.2916.2916.29-1.09%76,414
Sep 25, 202616.7016.8016.3816.4716.47-1.08%144,358
Sep 24, 202616.5216.8016.4816.6516.650.60%94,003
Sep 23, 202616.9916.9916.5516.5516.55-1.90%69,365
Sep 22, 202616.7616.9416.7016.8716.870.72%72,140
Sep 21, 202616.7016.8316.6716.7516.750.30%102,196
Sep 18, 202616.9916.9916.6816.7016.70-1.53%141,407
Sep 17, 202616.8716.9916.7916.9616.960.59%89,271
Sep 16, 202616.8717.0016.8216.8616.860.24%89,301
Sep 15, 202616.7616.8716.7216.8216.82-0.41%86,261
Sep 14, 202616.8817.0116.7416.8916.89-0.35%99,208
Sep 11, 202617.1017.1216.7216.9516.95-0.88%157,156
Sep 10, 202617.2017.3417.1017.1017.10-0.75%121,526
Sep 9, 202617.3317.3517.1417.2317.23-1.20%89,538
Sep 8, 202617.4017.4417.0717.4417.440.23%136,918
Sep 7, 202617.8217.8317.3917.4017.40-3.12%141,197
Sep 4, 202617.9018.0417.8517.9617.960.67%72,756