ICICI Bank Limited (FRA:ICBA)
Germany · Delayed Price · Currency is EUR 26.60
-0.40 (-1.48%)
At close: Dec 1, 2025
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.89% | - |
| Nov 27, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | - |
| Nov 26, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 1.14% | - |
| Nov 25, 2025 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | -0.75% | - |
| Nov 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.75% | - |
| Nov 21, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.74% | - |
| Nov 20, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Nov 19, 2025 | 26.70 | 26.90 | 26.70 | 26.90 | 26.90 | 1.13% | 5 |
| Nov 18, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | -1.48% | 1 |
| Nov 17, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.89% | - |
| Nov 14, 2025 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | -0.75% | - |
| Nov 13, 2025 | 25.80 | 26.70 | 25.80 | 26.70 | 26.70 | 1.14% | - |
| Nov 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.15% | 2,500 |
| Nov 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.77% | - |
| Nov 10, 2025 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | -0.38% | - |
| Nov 7, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | - |
| Nov 6, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -1.90% | 100 |
| Nov 5, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% | - |
| Nov 4, 2025 | 26.10 | 26.20 | 26.10 | 26.20 | 26.20 | -2.96% | - |
| Nov 3, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 1,000 |
| Oct 31, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -1.52% | 1,500 |
| Oct 30, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - | 250 |
| Oct 29, 2025 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | 0.38% | - |
| Oct 28, 2025 | 26.60 | 26.60 | 26.30 | 26.30 | 26.30 | -1.50% | - |
| Oct 27, 2025 | 26.90 | 26.90 | 26.70 | 26.70 | 26.70 | - | - |
| Oct 24, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.11% | - |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Oct 22, 2025 | 26.70 | 27.20 | 26.70 | 27.20 | 27.20 | 1.87% | - |
| Oct 21, 2025 | 26.50 | 26.70 | 26.50 | 26.70 | 26.70 | -0.74% | - |
| Oct 20, 2025 | 27.50 | 27.50 | 26.70 | 26.90 | 26.90 | -3.58% | 80 |
| Oct 17, 2025 | 26.50 | 27.90 | 26.50 | 27.90 | 27.90 | 1.45% | 40 |
| Oct 16, 2025 | 27.20 | 27.50 | 27.20 | 27.50 | 27.50 | -0.36% | - |
| Oct 15, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 3.37% | 200 |
| Oct 14, 2025 | 26.60 | 27.10 | 26.20 | 26.70 | 26.70 | - | 310 |
| Oct 13, 2025 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | -1.84% | - |
| Oct 10, 2025 | 26.50 | 27.20 | 26.50 | 27.20 | 27.20 | 3.42% | 100 |
| Oct 9, 2025 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | -0.38% | - |
| Oct 8, 2025 | 26.50 | 26.50 | 26.30 | 26.40 | 26.40 | - | 15 |
| Oct 7, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 1.54% | - |
| Oct 6, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Oct 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.16% | - |
| Oct 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Oct 1, 2025 | 25.80 | 26.40 | 25.80 | 26.00 | 26.00 | 0.78% | 112 |
| Sep 30, 2025 | 25.60 | 25.80 | 25.30 | 25.80 | 25.80 | 0.39% | 180 |
| Sep 29, 2025 | 26.00 | 26.00 | 25.60 | 25.70 | 25.70 | -1.53% | 100 |
| Sep 26, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | - |
| Sep 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Sep 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.38% | - |
| Sep 23, 2025 | 26.70 | 26.70 | 26.30 | 26.30 | 26.30 | -2.95% | 300 |
| Sep 22, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 250 |