Icape Holding S.A. (FRA:Z8J)
Germany · Delayed Price · Currency is EUR 8.20
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:Z8J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.25% | - |
| Aug 13, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.25% | - |
| Aug 12, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.51% | - |
| Aug 11, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -2.22% | - |
| Aug 10, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.49% | - |
| Aug 7, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% | - |
| Aug 6, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.49% | - |
| Aug 5, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.28% | - |
| Aug 4, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.25% | - |
| Aug 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.51% | - |
| Jul 31, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.88% | - |
| Jul 30, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.33% | - |
| Jul 29, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.27% | - |
| Jul 28, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.62% | - |
| Jul 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.64% | - |
| Jul 24, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.00% | - |
| Jul 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Jul 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.29% | - |
| Jul 21, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Jul 20, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.89% | - |
| Jul 17, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.60% | - |
| Jul 16, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.34% | - |
| Jul 15, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Jul 14, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Jul 13, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.87% | - |
| Jul 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% | - |
| Jul 9, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.29% | - |
| Jul 8, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.29% | - |
| Jul 7, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.87% | - |
| Jul 6, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jul 3, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.99% | - |
| Jul 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.14% | - |
| Jul 1, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.93% | - |
| Jun 30, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.47% | - |
| Jun 29, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.45 | -0.61% | - |
| Jun 26, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.49 | -6.00% | - |
| Jun 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 6.71% | - |
| Jun 24, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.47 | -8.38% | - |
| Jun 23, 2026 | 6.68 | 7.16 | 6.68 | 7.16 | 7.06 | 6.55% | 15 |
| Jun 22, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.63 | 0.90% | - |
| Jun 19, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.57 | - | - |
| Jun 18, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.57 | -0.30% | - |