Icade SA ICAD
EURONEXT · France · Finance
€15.15-0.82 (-5.13%)
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 | €15.15 | -5.13% | €15.76 | €15.81 | €15.08 | 256.46K |
| 2026-09-30 | €15.97 | -1.36% | €16.25 | €16.32 | €15.96 | 124.64K |
| 2026-09-29 | €16.19 | -0.61% | €16.34 | €16.37 | €16.17 | 119.25K |
| 2026-09-28 | €16.29 | -1.09% | €16.54 | €16.57 | €16.29 | 76.41K |
| 2026-09-25 | €16.47 | -1.08% | €16.70 | €16.80 | €16.38 | 144.36K |
| 2026-09-24 | €16.65 | +0.60% | €16.52 | €16.80 | €16.48 | 94.00K |
| 2026-09-23 | €16.55 | -1.90% | €16.99 | €16.99 | €16.55 | 69.37K |
| 2026-09-22 | €16.87 | +0.72% | €16.76 | €16.94 | €16.70 | 72.14K |
| 2026-09-21 | €16.75 | +0.30% | €16.70 | €16.83 | €16.67 | 102.20K |
| 2026-09-18 | €16.70 | -1.53% | €16.99 | €16.99 | €16.68 | 141.41K |
| 2026-09-17 | €16.96 | +0.59% | €16.87 | €16.99 | €16.79 | 89.27K |
| 2026-09-16 | €16.86 | +0.24% | €16.87 | €17.00 | €16.82 | 89.30K |
| 2026-09-15 | €16.82 | -0.41% | €16.76 | €16.87 | €16.72 | 86.26K |
| 2026-09-14 | €16.89 | -0.35% | €16.88 | €17.01 | €16.74 | 99.21K |
| 2026-09-11 | €16.95 | -0.88% | €17.10 | €17.12 | €16.72 | 157.16K |
| 2026-09-10 | €17.10 | -0.75% | €17.20 | €17.34 | €17.10 | 121.53K |
| 2026-09-09 | €17.23 | -1.20% | €17.33 | €17.35 | €17.14 | 89.54K |
| 2026-09-08 | €17.44 | +0.23% | €17.40 | €17.44 | €17.07 | 136.92K |
| 2026-09-07 | €17.40 | -3.12% | €17.82 | €17.83 | €17.39 | 141.20K |
| 2026-09-04 | €17.96 | +0.67% | €17.90 | €18.04 | €17.85 | 72.76K |
| 2026-09-03 | €17.84 | +0.68% | €17.71 | €17.89 | €17.71 | 86.83K |
| 2026-09-02 | €17.72 | -0.39% | €17.96 | €17.96 | €17.72 | 100.37K |
| 2026-09-01 | €17.79 | -2.20% | €18.19 | €18.20 | €17.58 | 186.95K |
| 2026-08-31 | €18.19 | -1.62% | €18.49 | €18.49 | €18.15 | 115.90K |
| 2026-08-28 | €18.49 | +0.11% | €18.66 | €18.66 | €18.39 | 50.62K |
| 2026-08-27 | €18.47 | -1.70% | €18.71 | €18.71 | €18.27 | 115.47K |
| 2026-08-26 | €18.79 | -0.90% | €18.93 | €18.99 | €18.71 | 88.84K |
| 2026-08-25 | €18.96 | +1.01% | €18.90 | €18.99 | €18.76 | 59.00K |
| 2026-08-24 | €18.77 | -1.11% | €18.94 | €19.05 | €18.72 | 89.75K |
| 2026-08-21 | €18.98 | +1.99% | €18.70 | €19.00 | €18.62 | 130.78K |
| 2026-08-20 | €18.61 | -0.48% | €18.55 | €18.70 | €18.53 | 54.61K |
| 2026-08-19 | €18.70 | -0.16% | €18.73 | €18.76 | €18.56 | 90.50K |
| 2026-08-18 | €18.73 | -2.19% | €19.17 | €19.17 | €18.66 | 102.46K |
| 2026-08-17 | €19.15 | -0.57% | €19.20 | €19.25 | €19.05 | 78.77K |
| 2026-08-14 | €19.26 | -0.26% | €19.26 | €19.33 | €19.10 | 78.14K |
| 2026-08-13 | €19.31 | +0.94% | €19.15 | €19.36 | €19.13 | 78.68K |
| 2026-08-12 | €19.13 | +0.42% | €19.00 | €19.27 | €18.98 | 75.11K |
| 2026-08-11 | €19.05 | +0.11% | €19.03 | €19.13 | €18.96 | 73.94K |
| 2026-08-10 | €19.03 | +0.42% | €19.10 | €19.19 | €18.83 | 102.61K |
| 2026-08-07 | €18.95 | -1.15% | €19.30 | €19.30 | €18.85 | 159.97K |
| 2026-08-06 | €19.17 | -0.62% | €19.43 | €19.43 | €19.11 | 83.88K |
| 2026-08-05 | €19.29 | -1.13% | €19.50 | €19.51 | €19.24 | 94.47K |
| 2026-08-04 | €19.51 | -0.46% | €19.51 | €19.74 | €19.47 | 87.07K |
| 2026-08-03 | €19.60 | +1.29% | €19.39 | €19.84 | €19.39 | 175.93K |
| 2026-07-31 | €19.35 | -1.98% | €19.76 | €19.97 | €19.35 | 123.34K |
| 2026-07-30 | €19.74 | +0.56% | €19.65 | €19.98 | €19.63 | 110.76K |
| 2026-07-29 | €19.63 | +0.56% | €19.57 | €19.72 | €19.37 | 101.70K |
| 2026-07-28 | €19.52 | +0.88% | €19.38 | €19.60 | €19.29 | 129.08K |
| 2026-07-27 | €19.35 | +0.36% | €19.47 | €19.48 | €19.23 | 76.90K |
| 2026-07-24 | €19.28 | +0.78% | €19.18 | €19.31 | €19.04 | 77.11K |
| 2026-07-23 | €19.13 | +0.68% | €19.02 | €19.32 | €18.94 | 160.34K |
| 2026-07-22 | €19.00 | -0.16% | €18.49 | €19.42 | €18.45 | 162.63K |
| 2026-07-21 | €19.03 | -0.16% | €19.03 | €19.05 | €18.88 | 69.69K |
| 2026-07-20 | €19.06 | -0.57% | €19.03 | €19.14 | €18.90 | 82.51K |
| 2026-07-17 | €19.17 | +0.58% | €19.12 | €19.47 | €19.06 | 125.57K |
| 2026-07-16 | €19.06 | +1.65% | €18.63 | €19.06 | €18.58 | 101.66K |
| 2026-07-15 | €18.75 | -0.79% | €18.70 | €18.92 | €18.56 | 94.72K |
| 2026-07-14 | €18.90 | +1.34% | €18.60 | €18.90 | €18.50 | 151.17K |
| 2026-07-13 | €18.65 | +0.05% | €18.68 | €18.81 | €18.55 | 98.39K |
| 2026-07-10 | €18.64 | +1.91% | €18.22 | €18.84 | €18.22 | 88.51K |
| 2026-07-09 | €18.29 | +0.49% | €18.30 | €18.30 | €18.09 | 98.47K |
| 2026-07-08 | €18.20 | -3.04% | €18.54 | €18.54 | €18.10 | 231.73K |
| 2026-07-07 | €18.77 | -1.16% | €19.00 | €19.19 | €18.77 | 90.78K |
| 2026-07-06 | €18.99 | -1.25% | €19.34 | €19.34 | €18.95 | 112.59K |
| 2026-07-03 | €19.23 | -0.83% | €19.39 | €19.44 | €19.20 | 93.04K |
| 2026-07-02 | €19.39 | +2.21% | €18.97 | €19.44 | €18.93 | 138.87K |
| 2026-07-01 | €18.97 | -1.20% | €19.20 | €19.20 | €18.58 | 116.45K |
| 2026-06-30 | €19.20 | -0.21% | €19.23 | €19.29 | €18.98 | 153.73K |
| 2026-06-29 | €19.24 | -0.62% | €19.40 | €19.52 | €19.16 | 138.02K |
| 2026-06-26 | €19.36 | +1.68% | €19.16 | €19.46 | €19.04 | 181.37K |
| 2026-06-25 | €19.04 | 0.00% | €19.10 | €19.17 | €18.94 | 98.21K |
| 2026-06-24 | €19.04 | +2.92% | €18.56 | €19.04 | €18.56 | 152.29K |
| 2026-06-23 | €18.50 | -9.84% | €18.62 | €19.04 | €18.25 | 224.57K |
| 2026-06-22 | €20.52 | -0.10% | €20.54 | €20.74 | €20.36 | 189.93K |
| 2026-06-19 | €20.54 | -0.29% | €20.64 | €20.74 | €20.44 | 146.40K |
| 2026-06-18 | €20.60 | -2.28% | €20.96 | €21.02 | €20.24 | 195.09K |
| 2026-06-17 | €21.08 | -1.59% | €21.34 | €21.36 | €20.96 | 105.18K |
| 2026-06-16 | €21.42 | +0.47% | €21.40 | €21.50 | €21.22 | 98.69K |
| 2026-06-15 | €21.32 | -0.09% | €21.56 | €21.62 | €21.24 | 104.83K |
| 2026-06-12 | €21.34 | +0.66% | €21.46 | €21.54 | €21.22 | 81.38K |
| 2026-06-11 | €21.20 | +0.86% | €21.02 | €21.36 | €20.98 | 139.40K |
| 2026-06-10 | €21.02 | +0.77% | €20.98 | €21.08 | €20.66 | 114.34K |
| 2026-06-09 | €20.86 | +0.97% | €20.66 | €21.12 | €20.56 | 108.39K |
| 2026-06-08 | €20.66 | +0.49% | €20.74 | €20.74 | €20.46 | 137.06K |
| 2026-06-05 | €20.56 | +0.88% | €20.54 | €21.08 | €20.40 | 150.39K |
| 2026-06-04 | €20.38 | -0.20% | €20.36 | €20.38 | €20.10 | 113.62K |
| 2026-06-03 | €20.42 | -1.64% | €20.76 | €20.78 | €20.32 | 106.41K |
| 2026-06-02 | €20.76 | +0.29% | €20.72 | €20.98 | €20.66 | 79.56K |
| 2026-06-01 | €20.70 | -1.71% | €20.98 | €21.02 | €20.48 | 139.30K |
| 2026-05-29 | €21.06 | +0.86% | €20.96 | €21.16 | €20.90 | 231.06K |