Icape Holding S.A. (EPA:ALICA)
France
· Delayed Price · Currency is EUR 5.00
-0.40 (-7.41%)
Apr 28, 2026, 5:35 PM CET
Icape Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.42 | 5.42 | 5.30 | 5.30 | - | -1.85% | 3,036 |
| Apr 27, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 1,211 |
| Apr 24, 2026 | 5.58 | 5.58 | 5.30 | 5.50 | 5.50 | -1.43% | 6,870 |
| Apr 23, 2026 | 5.50 | 5.68 | 5.46 | 5.58 | 5.58 | 0.36% | 3,620 |
| Apr 22, 2026 | 5.40 | 5.56 | 5.32 | 5.56 | 5.56 | 4.91% | 5,865 |
| Apr 21, 2026 | 5.42 | 5.48 | 5.30 | 5.30 | 5.30 | -1.85% | 775 |
| Apr 20, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -1.10% | 280 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.32 | 5.46 | 5.46 | -0.36% | 2,118 |
| Apr 16, 2026 | 5.20 | 5.50 | 5.20 | 5.48 | 5.48 | 3.79% | 6,370 |
| Apr 15, 2026 | 4.92 | 5.40 | 4.89 | 5.28 | 5.28 | 7.32% | 11,215 |
| Apr 14, 2026 | 5.10 | 5.26 | 4.92 | 4.92 | 4.92 | -3.53% | 6,469 |
| Apr 13, 2026 | 5.00 | 5.26 | 4.91 | 5.10 | 5.10 | 2.00% | 9,178 |
| Apr 10, 2026 | 4.22 | 5.10 | 4.22 | 5.00 | 5.00 | 18.48% | 8,994 |
| Apr 9, 2026 | 4.26 | 4.26 | 4.21 | 4.22 | 4.22 | -0.94% | 918 |
| Apr 8, 2026 | 4.22 | 4.33 | 4.22 | 4.26 | 4.26 | 1.19% | 1,152 |
| Apr 7, 2026 | 4.17 | 4.27 | 4.16 | 4.21 | 4.21 | 0.96% | 1,215 |
| Apr 2, 2026 | 4.42 | 4.42 | 4.12 | 4.17 | 4.17 | -5.66% | 1,353 |
| Apr 1, 2026 | 4.11 | 4.50 | 4.10 | 4.42 | 4.42 | 7.54% | 3,675 |
| Mar 31, 2026 | 3.80 | 4.11 | 3.79 | 4.11 | 4.11 | 7.59% | 3,816 |
| Mar 30, 2026 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 940 |
| Mar 27, 2026 | 3.90 | 3.90 | 3.70 | 3.82 | 3.82 | -1.29% | 3,866 |
| Mar 26, 2026 | 3.95 | 3.95 | 3.56 | 3.87 | 3.87 | -2.03% | 11,912 |
| Mar 25, 2026 | 3.95 | 3.96 | 3.94 | 3.95 | 3.95 | 0.77% | 1,560 |
| Mar 24, 2026 | 4.00 | 4.00 | 3.85 | 3.92 | 3.92 | -3.45% | 3,255 |
| Mar 23, 2026 | 4.21 | 4.21 | 3.95 | 4.06 | 4.06 | -3.56% | 5,749 |
| Mar 20, 2026 | 4.25 | 4.25 | 4.16 | 4.21 | 4.21 | -0.94% | 1,373 |
| Mar 19, 2026 | 4.30 | 4.31 | 4.25 | 4.25 | 4.25 | -1.16% | 420 |
| Mar 18, 2026 | 4.26 | 4.48 | 4.26 | 4.30 | 4.30 | 0.94% | 3,014 |
| Mar 17, 2026 | 4.27 | 4.27 | 4.19 | 4.26 | 4.26 | -0.23% | 1,595 |
| Mar 16, 2026 | 4.18 | 4.28 | 4.18 | 4.27 | 4.27 | 2.15% | 1,772 |
| Mar 13, 2026 | 4.32 | 4.32 | 4.10 | 4.18 | 4.18 | -2.79% | 3,048 |
| Mar 12, 2026 | 4.35 | 4.36 | 4.30 | 4.30 | 4.30 | -1.15% | 2,258 |
| Mar 11, 2026 | 4.46 | 4.48 | 4.30 | 4.35 | 4.35 | -2.47% | 9,072 |
| Mar 10, 2026 | 4.92 | 4.96 | 4.43 | 4.46 | 4.46 | -9.35% | 10,091 |
| Mar 9, 2026 | 5.06 | 5.06 | 4.91 | 4.92 | 4.92 | -1.99% | 533 |
| Mar 6, 2026 | 5.00 | 5.10 | 4.93 | 5.02 | 5.02 | 0.40% | 2,331 |
| 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 |