Icape Holding S.A. (FRA:Z8J)
Germany · Delayed Price · Currency is EUR 8.76
-0.26 (-2.88%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:Z8J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.88% | 15 |
| Oct 22, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.31% | - |
| Oct 21, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Oct 20, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.87% | - |
| Oct 19, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.50% | - |
| Oct 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.64% | - |
| Oct 15, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.46% | - |
| Oct 14, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Oct 13, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.21% | - |
| Oct 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.05% | - |
| Oct 9, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.64% | - |
| Oct 8, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.42% | - |
| Oct 7, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 3.73% | - |
| Oct 6, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.22% | - |
| Oct 5, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.47% | - |
| Oct 2, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 6.70% | - |
| Oct 1, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Sep 30, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.48% | - |
| Sep 29, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.22% | - |
| Sep 28, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.74% | - |
| Sep 25, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% | - |
| Sep 24, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | - |
| Sep 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% | - |
| Sep 21, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.98% | - |
| Sep 18, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.97% | - |
| Sep 17, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% | - |
| Sep 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% | - |
| Sep 15, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% | - |
| Sep 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Sep 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.46% | - |
| Sep 10, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.96% | - |
| Sep 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.72% | - |
| Sep 7, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% | - |
| Sep 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% | - |
| Sep 3, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.18% | - |
| Sep 2, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% | - |
| Sep 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.43% | - |
| Aug 31, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.72% | - |
| Aug 28, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.46% | - |
| Aug 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% | - |
| Aug 25, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Aug 24, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.98% | - |
| Aug 21, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% | - |
| Aug 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% | - |
| Aug 19, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.49% | - |
| Aug 18, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.99% | - |
| Aug 17, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.50% | - |