Icape Holding S.A. (EPA:ALICA)
France
· Delayed Price · Currency is EUR 5.02
+0.02 (0.40%)
Mar 6, 2026, 5:36 PM CET
Icape Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.92 | 5.04 | 4.80 | 5.00 | 5.00 | -5.66% | 7,372 |
| Mar 4, 2026 | 5.36 | 5.40 | 5.30 | 5.30 | 5.30 | -0.75% | 1,121 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | -1.11% | 389 |
| Mar 2, 2026 | 5.50 | 5.60 | 5.38 | 5.40 | 5.40 | -2.17% | 4,810 |
| Feb 27, 2026 | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | -0.36% | 1,929 |
| Feb 26, 2026 | 5.52 | 5.58 | 5.52 | 5.54 | 5.54 | 0.36% | 1,595 |
| Feb 25, 2026 | 5.62 | 5.62 | 5.52 | 5.52 | 5.52 | -1.78% | 1,879 |
| Feb 24, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -0.71% | 612 |
| Feb 23, 2026 | 5.74 | 5.74 | 5.62 | 5.66 | 5.66 | -1.05% | 1,007 |
| Feb 20, 2026 | 5.72 | 5.80 | 5.72 | 5.72 | 5.72 | - | 1,253 |
| Feb 19, 2026 | 5.70 | 5.72 | 5.68 | 5.72 | 5.72 | 0.35% | 508 |
| Feb 18, 2026 | 5.80 | 5.80 | 5.64 | 5.70 | 5.70 | -1.72% | 2,190 |
| Feb 17, 2026 | 5.80 | 5.82 | 5.80 | 5.80 | 5.80 | - | 209 |
| Feb 16, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | -0.68% | 2,778 |
| Feb 13, 2026 | 5.84 | 5.90 | 5.56 | 5.84 | 5.84 | -2.34% | 4,664 |
| Feb 12, 2026 | 6.00 | 6.00 | 5.80 | 5.98 | 5.98 | -8.00% | 9,135 |
| Feb 11, 2026 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | -0.61% | 1,395 |
| Feb 10, 2026 | 6.58 | 6.68 | 6.48 | 6.54 | 6.54 | 0.62% | 4,158 |
| Feb 9, 2026 | 6.22 | 6.50 | 6.22 | 6.50 | 6.50 | 5.86% | 4,889 |
| Feb 6, 2026 | 6.18 | 6.18 | 6.10 | 6.14 | 6.14 | -0.32% | 689 |
| Feb 5, 2026 | 6.22 | 6.24 | 6.16 | 6.16 | 6.16 | -0.96% | 417 |
| Feb 4, 2026 | 6.20 | 6.28 | 6.12 | 6.22 | 6.22 | 0.32% | 584 |
| Feb 3, 2026 | 6.20 | 6.28 | 6.08 | 6.20 | 6.20 | 0.32% | 1,706 |
| Feb 2, 2026 | 5.92 | 6.18 | 5.92 | 6.18 | 6.18 | 3.69% | 2,743 |
| Jan 30, 2026 | 5.96 | 6.06 | 5.88 | 5.96 | 5.96 | - | 1,459 |
| Jan 29, 2026 | 5.96 | 5.98 | 5.96 | 5.96 | 5.96 | - | 724 |
| Jan 28, 2026 | 5.88 | 5.96 | 5.88 | 5.96 | 5.96 | 1.36% | 1,536 |
| Jan 27, 2026 | 5.90 | 5.98 | 5.86 | 5.88 | 5.88 | -0.34% | 1,903 |
| Jan 26, 2026 | 5.98 | 5.98 | 5.88 | 5.90 | 5.90 | -1.34% | 2,803 |
| Jan 23, 2026 | 5.98 | 5.98 | 5.94 | 5.98 | 5.98 | - | 3,333 |
| Jan 22, 2026 | 6.28 | 6.28 | 5.98 | 5.98 | 5.98 | -4.78% | 4,801 |
| Jan 21, 2026 | 6.22 | 6.28 | 6.20 | 6.28 | 6.28 | 0.96% | 246 |
| Jan 20, 2026 | 6.08 | 6.22 | 6.02 | 6.22 | 6.22 | 2.30% | 2,227 |
| Jan 19, 2026 | 6.12 | 6.16 | 5.98 | 6.08 | 6.08 | -2.88% | 4,173 |
| Jan 16, 2026 | 6.12 | 6.32 | 6.06 | 6.26 | 6.26 | 2.29% | 2,639 |
| Jan 15, 2026 | 6.18 | 6.20 | 6.06 | 6.12 | 6.12 | -0.97% | 995 |
| Jan 14, 2026 | 6.30 | 6.34 | 6.12 | 6.18 | 6.18 | -1.59% | 3,010 |
| Jan 13, 2026 | 5.96 | 6.34 | 5.96 | 6.28 | 6.28 | 5.37% | 8,191 |
| Jan 12, 2026 | 5.94 | 6.00 | 5.94 | 5.96 | 5.96 | - | 2,213 |
| Jan 9, 2026 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | - | 410 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -0.67% | 841 |
| Jan 7, 2026 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | 0.33% | 1,012 |
| Jan 6, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.33% | 712 |
| Jan 5, 2026 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | 0.33% | 3,079 |
| Jan 2, 2026 | 6.02 | 6.02 | 5.94 | 5.98 | 5.98 | -0.66% | 1,427 |
| Dec 31, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 0.33% | 1,036 |
| Dec 30, 2025 | 5.98 | 6.00 | 5.92 | 6.00 | 6.00 | 0.33% | 5,772 |
| Dec 29, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | - | 8,801 |
| Dec 24, 2025 | 6.14 | 6.22 | 5.98 | 5.98 | 5.98 | -1.97% | 8,440 |
| Dec 23, 2025 | 6.38 | 6.38 | 6.04 | 6.10 | 6.10 | -4.39% | 1,672 |
| Dec 22, 2025 | 6.00 | 6.38 | 5.98 | 6.38 | 6.38 | 6.69% | 11,581 |
| Dec 19, 2025 | 6.00 | 6.04 | 5.98 | 5.98 | 5.98 | -0.33% | 1,083 |
| Dec 18, 2025 | 5.98 | 6.06 | 5.98 | 6.00 | 6.00 | 0.33% | 209 |
| Dec 17, 2025 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | - | 186 |
| Dec 16, 2025 | 6.00 | 6.10 | 5.90 | 5.98 | 5.98 | -0.33% | 1,464 |
| Dec 15, 2025 | 5.96 | 6.00 | 5.86 | 6.00 | 6.00 | 0.67% | 1,260 |
| Dec 12, 2025 | 6.16 | 6.16 | 5.96 | 5.96 | 5.96 | -1.65% | 2,279 |
| Dec 11, 2025 | 6.04 | 6.06 | 5.92 | 6.06 | 6.06 | 0.33% | 3,204 |
| Dec 10, 2025 | 6.10 | 6.10 | 5.88 | 6.04 | 6.04 | -1.31% | 2,899 |
| Dec 9, 2025 | 6.08 | 6.14 | 5.88 | 6.12 | 6.12 | - | 6,861 |
| Dec 8, 2025 | 6.46 | 6.46 | 5.92 | 6.12 | 6.12 | -5.56% | 11,016 |
| 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 |