Icape Holding S.A. (EPA:ALICA)
France
· Delayed Price · Currency is EUR 6.48
+0.02 (0.31%)
At close: Dec 5, 2025
Icape Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.46 | 6.48 | 6.40 | 6.48 | 6.48 | 0.31% | 3,253 |
| Dec 4, 2025 | 6.16 | 6.70 | 6.12 | 6.46 | 6.46 | 4.53% | 6,160 |
| Dec 3, 2025 | 6.38 | 6.38 | 6.16 | 6.18 | 6.18 | -3.13% | 1,376 |
| Dec 2, 2025 | 6.74 | 6.74 | 6.38 | 6.38 | 6.38 | -5.62% | 4,412 |
| Dec 1, 2025 | 6.92 | 6.96 | 6.76 | 6.76 | 6.76 | -1.74% | 1,923 |
| Nov 28, 2025 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 0.58% | 430 |
| Nov 27, 2025 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | -0.58% | 114 |
| Nov 26, 2025 | 6.84 | 6.88 | 6.84 | 6.88 | 6.88 | 0.58% | 385 |
| Nov 25, 2025 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | -0.29% | 126 |
| Nov 24, 2025 | 6.86 | 6.86 | 6.82 | 6.86 | 6.86 | 0.29% | 467 |
| Nov 21, 2025 | 6.86 | 6.88 | 6.84 | 6.84 | 6.84 | -0.29% | 141 |
| Nov 20, 2025 | 7.08 | 7.08 | 6.86 | 6.86 | 6.86 | -3.11% | 3,553 |
| Nov 19, 2025 | 7.10 | 7.30 | 6.88 | 7.08 | 7.08 | -0.28% | 2,130 |
| Nov 18, 2025 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | -4.05% | 6,840 |
| Nov 17, 2025 | 7.04 | 7.60 | 7.00 | 7.40 | 7.40 | 6.02% | 10,494 |
| Nov 14, 2025 | 6.50 | 7.00 | 6.50 | 6.98 | 6.98 | 9.06% | 5,979 |
| Nov 13, 2025 | 6.42 | 6.42 | 6.38 | 6.40 | 6.40 | - | 210 |
| Nov 12, 2025 | 6.30 | 6.44 | 6.30 | 6.40 | 6.40 | 1.59% | 167 |
| Nov 11, 2025 | 6.28 | 6.44 | 6.28 | 6.30 | 6.30 | 0.32% | 488 |
| Nov 10, 2025 | 6.30 | 6.30 | 6.20 | 6.28 | 6.28 | -0.95% | 1,162 |
| Nov 7, 2025 | 6.44 | 6.44 | 6.16 | 6.34 | 6.34 | -1.55% | 1,948 |
| Nov 6, 2025 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | -0.92% | 341 |
| Nov 5, 2025 | 6.42 | 6.58 | 6.42 | 6.50 | 6.50 | 1.25% | 1,142 |
| Nov 4, 2025 | 6.44 | 6.46 | 6.30 | 6.42 | 6.42 | -0.31% | 517 |
| Nov 3, 2025 | 6.46 | 6.50 | 6.40 | 6.44 | 6.44 | -0.31% | 364 |
| Oct 31, 2025 | 6.30 | 6.50 | 6.30 | 6.46 | 6.46 | 2.54% | 1,251 |
| Oct 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 465 |
| Oct 29, 2025 | 6.10 | 6.28 | 6.10 | 6.20 | 6.20 | 3.33% | 1,477 |
| Oct 28, 2025 | 6.30 | 6.36 | 6.00 | 6.00 | 6.00 | -4.46% | 5,091 |
| Oct 27, 2025 | 6.50 | 6.52 | 6.20 | 6.28 | 6.28 | -3.68% | 9,754 |
| Oct 24, 2025 | 6.52 | 6.56 | 6.34 | 6.52 | 6.52 | - | 1,594 |
| Oct 23, 2025 | 6.60 | 6.60 | 6.38 | 6.52 | 6.52 | -1.21% | 806 |
| Oct 22, 2025 | 6.38 | 6.60 | 6.32 | 6.60 | 6.60 | 3.45% | 1,986 |
| Oct 21, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 1,170 |
| Oct 20, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 92 |
| Oct 17, 2025 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 0.31% | 455 |
| Oct 16, 2025 | 6.32 | 6.36 | 6.32 | 6.36 | 6.36 | 0.63% | 448 |
| Oct 15, 2025 | 6.38 | 6.40 | 6.32 | 6.32 | 6.32 | -1.25% | 1,752 |
| Oct 14, 2025 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | -0.62% | 861 |
| Oct 13, 2025 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | -0.62% | 3,177 |
| Oct 10, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.31% | 143 |
| Oct 9, 2025 | 6.50 | 6.54 | 6.38 | 6.46 | 6.46 | -0.62% | 2,038 |
| Oct 8, 2025 | 6.46 | 6.50 | 6.34 | 6.50 | 6.50 | 0.62% | 1,442 |
| Oct 7, 2025 | 6.60 | 6.74 | 6.38 | 6.46 | 6.46 | -2.12% | 4,124 |
| Oct 6, 2025 | 6.86 | 6.86 | 6.60 | 6.60 | 6.60 | -3.51% | 5,550 |
| Oct 3, 2025 | 6.96 | 6.98 | 6.84 | 6.84 | 6.84 | -1.16% | 573 |
| Oct 2, 2025 | 7.00 | 7.02 | 6.92 | 6.92 | 6.92 | -1.14% | 394 |
| Oct 1, 2025 | 6.82 | 7.40 | 6.82 | 7.00 | 7.00 | 3.24% | 9,159 |
| Sep 30, 2025 | 6.78 | 6.86 | 6.72 | 6.78 | 6.78 | - | 762 |
| Sep 29, 2025 | 6.72 | 6.78 | 6.72 | 6.78 | 6.78 | - | 659 |
| Sep 26, 2025 | 6.72 | 6.78 | 6.72 | 6.78 | 6.78 | 0.89% | 113 |
| Sep 25, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 11 |
| Sep 24, 2025 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -1.18% | 361 |
| Sep 23, 2025 | 6.78 | 6.80 | 6.70 | 6.80 | 6.80 | 0.29% | 657 |
| Sep 22, 2025 | 6.90 | 6.90 | 6.78 | 6.78 | 6.78 | -1.74% | 1,420 |
| Sep 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 148 |
| Sep 18, 2025 | 6.82 | 6.90 | 6.82 | 6.90 | 6.90 | 1.17% | 248 |
| Sep 17, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 317 |
| Sep 16, 2025 | 6.90 | 6.90 | 6.78 | 6.82 | 6.82 | -1.16% | 1,680 |
| Sep 15, 2025 | 6.90 | 6.92 | 6.90 | 6.90 | 6.90 | - | 902 |
| Sep 12, 2025 | 6.90 | 6.90 | 6.78 | 6.90 | 6.90 | - | 453 |
| Sep 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 220 |
| Sep 10, 2025 | 6.68 | 6.90 | 6.62 | 6.90 | 6.90 | 3.29% | 1,795 |
| Sep 9, 2025 | 6.88 | 6.90 | 6.58 | 6.68 | 6.68 | -3.19% | 8,085 |
| Sep 8, 2025 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | -0.29% | 2,316 |
| Sep 5, 2025 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -1.14% | 164 |
| Sep 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 22 |
| Sep 3, 2025 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | -0.28% | 335 |
| Sep 2, 2025 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | -0.28% | 195 |
| Sep 1, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 161 |
| Aug 29, 2025 | 7.04 | 7.04 | 7.02 | 7.04 | 7.04 | 0.28% | 209 |
| Aug 28, 2025 | 7.20 | 7.20 | 6.76 | 7.02 | 7.02 | -2.50% | 1,901 |
| Aug 27, 2025 | 7.20 | 7.24 | 7.20 | 7.20 | 7.20 | - | 295 |
| Aug 26, 2025 | 7.54 | 7.54 | 7.12 | 7.20 | 7.20 | -4.51% | 1,677 |
| Aug 25, 2025 | 7.60 | 7.60 | 7.52 | 7.54 | 7.54 | -0.79% | 372 |
| Aug 22, 2025 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 0.26% | 124 |
| Aug 21, 2025 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | - | 78 |
| Aug 20, 2025 | 7.64 | 7.70 | 7.58 | 7.58 | 7.58 | -0.26% | 2,128 |
| Aug 19, 2025 | 7.28 | 7.60 | 7.28 | 7.60 | 7.60 | 4.97% | 2,841 |
| Aug 18, 2025 | 7.14 | 7.26 | 7.12 | 7.24 | 7.24 | 1.40% | 310 |
| Aug 15, 2025 | 6.98 | 7.14 | 6.98 | 7.14 | 7.14 | 2.29% | 521 |
| Aug 14, 2025 | 7.08 | 7.08 | 6.94 | 6.98 | 6.98 | -1.41% | 891 |
| Aug 13, 2025 | 7.10 | 7.12 | 7.04 | 7.08 | 7.08 | -0.28% | 316 |
| Aug 12, 2025 | 7.10 | 7.14 | 6.98 | 7.10 | 7.10 | - | 1,227 |
| Aug 11, 2025 | 7.04 | 7.26 | 7.04 | 7.10 | 7.10 | 1.72% | 1,391 |
| Aug 8, 2025 | 6.98 | 6.98 | 6.96 | 6.98 | 6.98 | 0.29% | 781 |
| Aug 7, 2025 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | 0.58% | 925 |
| Aug 6, 2025 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | -0.29% | 6,186 |
| Aug 5, 2025 | 6.94 | 6.98 | 6.92 | 6.94 | 6.94 | 0.29% | 1,622 |
| Aug 4, 2025 | 6.92 | 6.98 | 6.92 | 6.92 | 6.92 | 0.29% | 441 |
| Aug 1, 2025 | 7.14 | 7.22 | 6.84 | 6.90 | 6.90 | -3.36% | 2,456 |
| Jul 31, 2025 | 7.36 | 7.36 | 7.00 | 7.14 | 7.14 | -1.11% | 5,392 |
| Jul 30, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | 37 |
| Jul 29, 2025 | 7.28 | 7.28 | 7.20 | 7.20 | 7.20 | -0.83% | 1,450 |
| Jul 28, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 164 |
| Jul 25, 2025 | 7.24 | 7.26 | 7.22 | 7.26 | 7.26 | 0.28% | 55 |
| Jul 24, 2025 | 7.32 | 7.32 | 7.18 | 7.24 | 7.24 | -1.09% | 433 |
| Jul 23, 2025 | 7.36 | 7.38 | 7.32 | 7.32 | 7.32 | -0.54% | 224 |
| Jul 22, 2025 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | -0.27% | 226 |
| Jul 21, 2025 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | -0.27% | 339 |