ICAPE HOLDING ALICA
EURONEXT · France · Distribution Services
€9.28+0.58 (+6.67%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.28 | +6.67% | €8.90 | €9.24 | €8.90 | 26.34K |
| 2026-09-30 | €8.70 | 0.00% | €8.62 | €8.74 | €8.62 | 1.48K |
| 2026-09-29 | €8.70 | 0.00% | €8.66 | €8.70 | €8.60 | 1.06K |
| 2026-09-28 | €8.70 | +3.08% | €8.40 | €8.70 | €8.40 | 2.55K |
| 2026-09-25 | €8.44 | +0.24% | €8.00 | €8.62 | €8.00 | 2.16K |
| 2026-09-24 | €8.42 | -0.47% | €8.46 | €8.58 | €8.42 | 1.84K |
| 2026-09-23 | €8.46 | -0.70% | €8.46 | €8.46 | €8.46 | 129 |
| 2026-09-22 | €8.52 | +0.24% | €8.40 | €8.52 | €8.40 | 467 |
| 2026-09-21 | €8.50 | 0.00% | €8.50 | €8.54 | €8.50 | 610 |
| 2026-09-18 | €8.50 | +1.19% | €8.40 | €8.50 | €8.40 | 1.32K |
| 2026-09-17 | €8.40 | -1.18% | €8.52 | €8.52 | €8.40 | 5.61K |
| 2026-09-16 | €8.50 | 0.00% | €8.50 | €8.54 | €8.50 | 5.91K |
| 2026-09-15 | €8.50 | -0.23% | €8.50 | €8.52 | €8.48 | 894 |
| 2026-09-14 | €8.52 | +0.24% | €8.50 | €8.52 | €8.46 | 11.53K |
| 2026-09-11 | €8.50 | +0.24% | €8.50 | €8.50 | €8.48 | 7.33K |
| 2026-09-10 | €8.48 | -1.40% | €8.48 | €8.50 | €8.30 | 2.67K |
| 2026-09-09 | €8.60 | 0.00% | €8.60 | €8.60 | €8.02 | 5.48K |
| 2026-09-08 | €8.60 | -0.46% | €8.66 | €8.66 | €8.60 | 649 |
| 2026-09-07 | €8.64 | -1.14% | €8.66 | €8.66 | €8.60 | 539 |
| 2026-09-04 | €8.74 | +1.63% | €8.62 | €8.78 | €8.62 | 1.86K |
| 2026-09-03 | €8.60 | 0.00% | €8.62 | €8.62 | €8.60 | 40 |
| 2026-09-02 | €8.60 | -1.15% | €8.60 | €8.74 | €8.60 | 3.39K |
| 2026-09-01 | €8.70 | -0.91% | €8.78 | €8.84 | €8.70 | 572 |
| 2026-08-31 | €8.78 | -1.13% | €8.88 | €8.88 | €8.68 | 2.72K |
| 2026-08-28 | €8.88 | +3.02% | €8.58 | €8.90 | €8.58 | 3.29K |
| 2026-08-27 | €8.62 | +0.94% | €8.56 | €8.62 | €8.44 | 9.71K |
| 2026-08-26 | €8.54 | +0.23% | €8.52 | €8.54 | €8.46 | 420 |
| 2026-08-25 | €8.52 | +0.95% | €8.56 | €8.56 | €8.44 | 1.52K |
| 2026-08-24 | €8.44 | -1.17% | €8.60 | €8.60 | €8.44 | 5.76K |
| 2026-08-21 | €8.54 | +1.18% | €8.50 | €8.58 | €8.50 | 1.13K |
| 2026-08-20 | €8.44 | +0.48% | €8.46 | €8.46 | €8.44 | 708 |
| 2026-08-19 | €8.40 | -2.33% | €8.60 | €8.60 | €8.40 | 837 |
| 2026-08-18 | €8.60 | +2.14% | €8.60 | €8.60 | €8.44 | 1.41K |
| 2026-08-17 | €8.42 | +1.20% | €8.30 | €8.50 | €8.30 | 11.94K |
| 2026-08-14 | €8.32 | -0.95% | €8.40 | €8.42 | €8.26 | 4.52K |
| 2026-08-13 | €8.40 | +0.48% | €8.40 | €8.40 | €8.38 | 570 |
| 2026-08-12 | €8.36 | +1.70% | €8.40 | €8.40 | €8.22 | 1.42K |
| 2026-08-11 | €8.22 | +0.24% | €8.20 | €8.30 | €8.20 | 916 |
| 2026-08-10 | €8.20 | -2.84% | €8.44 | €8.44 | €8.20 | 3.51K |
| 2026-08-07 | €8.44 | -0.24% | €8.46 | €8.46 | €8.40 | 1.78K |
| 2026-08-06 | €8.46 | -0.24% | €8.50 | €8.50 | €8.40 | 2.37K |
| 2026-08-05 | €8.48 | +3.41% | €8.22 | €8.50 | €8.20 | 7.83K |
| 2026-08-04 | €8.20 | -0.73% | €8.40 | €8.48 | €8.12 | 25.90K |
| 2026-08-03 | €8.26 | 0.00% | €8.26 | €8.26 | €8.10 | 1.78K |
| 2026-07-31 | €8.26 | 0.00% | €8.10 | €8.28 | €8.04 | 3.30K |
| 2026-07-30 | €8.26 | +3.25% | €8.00 | €8.30 | €8.00 | 26.33K |
| 2026-07-29 | €8.00 | +1.27% | €7.90 | €8.00 | €7.80 | 3.73K |
| 2026-07-28 | €7.90 | +1.28% | €7.90 | €8.00 | €7.80 | 4.77K |
| 2026-07-27 | €7.80 | +1.56% | €7.80 | €7.92 | €7.72 | 7.38K |
| 2026-07-24 | €7.68 | +3.50% | €7.52 | €7.80 | €7.52 | 9.06K |
| 2026-07-23 | €7.42 | +0.27% | €7.38 | €7.50 | €7.34 | 3.00K |
| 2026-07-22 | €7.40 | +4.23% | €7.00 | €7.40 | €7.00 | 13.87K |
| 2026-07-21 | €7.10 | +2.60% | €7.02 | €7.20 | €7.02 | 1.57K |
| 2026-07-20 | €6.92 | -3.89% | €7.20 | €7.20 | €6.92 | 1.59K |
| 2026-07-17 | €7.20 | +2.86% | €7.02 | €7.20 | €7.02 | 1.49K |
| 2026-07-16 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 359 |
| 2026-07-15 | €7.00 | -2.78% | €7.18 | €7.18 | €6.90 | 11.33K |
| 2026-07-14 | €7.20 | +1.41% | €7.12 | €7.20 | €7.10 | 1.50K |
| 2026-07-13 | €7.10 | -1.39% | €7.18 | €7.18 | €7.10 | 4.31K |
| 2026-07-10 | €7.20 | 0.00% | €7.22 | €7.24 | €7.10 | 4.95K |
| 2026-07-09 | €7.20 | 0.00% | €7.20 | €7.24 | €7.20 | 7.61K |
| 2026-07-08 | €7.20 | +1.41% | €7.12 | €7.20 | €7.12 | 2.92K |
| 2026-07-07 | €7.10 | -1.39% | €7.20 | €7.22 | €7.10 | 7.78K |
| 2026-07-06 | €7.20 | 0.00% | €7.10 | €7.20 | €7.10 | 580 |
| 2026-07-03 | €7.20 | 0.00% | €7.20 | €7.24 | €7.20 | 11.85K |
| 2026-07-02 | €7.20 | +3.15% | €7.02 | €7.24 | €7.02 | 19.53K |
| 2026-07-01 | €6.98 | +0.87% | €6.92 | €7.00 | €6.92 | 998 |
| 2026-06-30 | €6.92 | +1.76% | €6.82 | €6.92 | €6.80 | 1.23K |
| 2026-06-29 | €6.80 | 0.00% | €6.82 | €6.90 | €6.80 | 4.07K |
| 2026-06-26 | €6.80 | -0.29% | €6.82 | €6.96 | €6.80 | 2.31K |
| 2026-06-25 | €6.82 | -1.45% | €6.92 | €6.94 | €6.82 | 1.75K |
| 2026-06-24 | €6.92 | +1.47% | €6.82 | €6.92 | €6.82 | 4.69K |
| 2026-06-23 | €6.82 | -2.57% | €6.98 | €6.98 | €6.80 | 4.15K |
| 2026-06-22 | €7.00 | -0.57% | €7.04 | €7.04 | €6.94 | 22.32K |
| 2026-06-19 | €7.04 | +0.57% | €6.98 | €7.04 | €6.90 | 42.03K |
| 2026-06-18 | €7.00 | +1.45% | €7.04 | €7.04 | €6.90 | 4.16K |
| 2026-06-17 | €6.90 | -1.71% | €7.00 | €7.16 | €6.90 | 16.15K |
| 2026-06-16 | €7.02 | +0.29% | €6.80 | €7.02 | €6.80 | 2.65K |
| 2026-06-15 | €7.00 | +1.74% | €7.00 | €7.00 | €6.80 | 15.87K |
| 2026-06-12 | €6.88 | +1.18% | €7.00 | €7.00 | €6.80 | 1.12K |
| 2026-06-11 | €6.80 | -2.86% | €7.00 | €7.10 | €6.80 | 25.81K |
| 2026-06-10 | €7.00 | +2.64% | €7.00 | €7.20 | €6.96 | 30.68K |
| 2026-06-09 | €6.82 | -3.12% | €7.00 | €7.00 | €6.80 | 39.97K |
| 2026-06-08 | €7.04 | +0.28% | €6.86 | €7.04 | €6.82 | 6.80K |
| 2026-06-05 | €7.02 | +0.29% | €7.00 | €7.02 | €6.90 | 12.84K |
| 2026-06-04 | €7.00 | +1.45% | €6.90 | €7.00 | €6.70 | 15.19K |
| 2026-06-03 | €6.90 | +4.55% | €6.70 | €6.90 | €6.54 | 9.38K |
| 2026-06-02 | €6.60 | -0.30% | €6.50 | €6.64 | €6.50 | 3.07K |
| 2026-06-01 | €6.62 | +1.85% | €6.30 | €6.66 | €6.22 | 12.09K |
| 2026-05-29 | €6.50 | -5.52% | €6.60 | €6.78 | €6.10 | 18.14K |