Skip to main content
Icade (EPA:ICAD)
France flag France · Delayed Price · Currency is EUR
20.50
-0.10 (-0.49%)
At close: Dec 5, 2025

Icade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.5820.5820.2820.5020.50-0.49%95,870
Dec 4, 202520.9220.9220.4620.6020.60-0.87%71,545
Dec 3, 202521.0021.0220.7220.7820.78-0.86%68,837
Dec 2, 202520.8621.1420.8020.9620.960.67%76,171
Dec 1, 202521.1821.1820.7020.8220.82-1.89%98,171
Nov 28, 202521.0021.2221.0021.2221.220.19%45,583
Nov 27, 202520.9421.2420.9421.1821.181.34%88,649
Nov 26, 202520.5420.9020.4020.9020.901.95%143,598
Nov 25, 202520.3020.5420.1220.5020.501.08%102,084
Nov 24, 202520.2020.4219.8520.2820.28-2.31%239,865
Nov 21, 202520.5420.7620.3220.7620.760.68%88,853
Nov 20, 202521.1021.1020.5620.6220.62-0.87%85,875
Nov 19, 202520.7820.9420.5820.8020.80-0.19%79,221
Nov 18, 202520.7220.8820.6220.8420.84-0.67%87,410
Nov 17, 202521.0621.1220.8620.9820.980.48%72,671
Nov 14, 202521.3021.3020.7420.8820.88-2.70%117,096
Nov 13, 202521.2621.5621.1821.4621.461.04%96,358
Nov 12, 202520.8421.2820.7621.2421.242.31%93,346
Nov 11, 202520.5420.8020.4420.7620.761.47%113,234
Nov 10, 202520.7020.7020.4220.4620.46-0.29%71,651
Nov 7, 202520.5220.6620.4820.5220.52-0.10%68,971
Nov 6, 202520.5220.6620.4220.5420.540.10%110,237
Nov 5, 202520.5820.6420.3020.5220.52-0.77%123,363
Nov 4, 202520.6020.7020.4420.6820.68-0.29%102,751
Nov 3, 202521.1021.1020.6820.7420.74-1.80%109,759
Oct 31, 202521.1021.1820.9621.1221.12-64,935
Oct 30, 202521.0621.2420.9421.1221.12-75,369
Oct 29, 202521.2021.3221.1021.1221.12-0.09%51,661
Oct 28, 202521.3021.5021.1221.1421.14-1.03%107,232
Oct 27, 202521.4221.4621.1821.3621.36-0.56%63,014
Oct 24, 202521.9221.9221.2821.4821.48-1.65%150,149
Oct 23, 202522.0022.7621.7221.8421.84-2.06%169,929
Oct 22, 202521.9622.3021.9622.3022.301.73%112,207
Oct 21, 202522.1022.1821.8021.9221.92-0.54%106,131
Oct 20, 202522.2822.3821.9022.0422.04-0.36%123,762
Oct 17, 202521.9422.2421.8022.1222.120.45%247,376
Oct 16, 202521.7622.0221.5822.0222.021.38%153,142
Oct 15, 202521.9422.1621.4821.7221.721.12%169,689
Oct 14, 202520.5621.5020.5621.4821.484.17%247,670
Oct 13, 202520.5820.8420.5420.6220.620.78%78,880
Oct 10, 202520.4820.9220.4420.4620.46-95,596
Oct 9, 202520.2220.6820.2220.4620.460.99%126,587
Oct 8, 202520.0820.5219.9920.2620.261.10%138,339
Oct 7, 202520.1820.2419.9120.0420.04-1.18%167,406
Oct 6, 202520.8220.9820.0020.2820.28-4.79%400,975
Oct 3, 202521.5221.6621.0821.3021.30-0.93%120,215
Oct 2, 202521.6221.6621.3221.5021.50-0.09%138,467
Oct 1, 202521.4021.7021.0021.5221.520.47%154,469
Sep 30, 202521.2021.4220.8221.4221.420.66%155,064
Sep 29, 202521.2021.3221.0021.2821.280.76%77,556
Sep 26, 202520.9021.1220.8821.1221.121.73%112,305
Sep 25, 202521.1821.1820.7620.7620.76-2.08%131,049
Sep 24, 202520.9821.2220.8621.2021.201.34%153,969
Sep 23, 202521.1221.2820.9220.9220.92-0.38%128,224
Sep 22, 202521.3621.4020.9021.0021.00-1.87%177,553
Sep 19, 202521.3021.4621.1621.4021.400.56%394,986
Sep 18, 202521.1021.3821.0021.2821.280.57%127,266
Sep 17, 202521.1221.1820.8821.1621.160.67%117,105
Sep 16, 202521.2021.2620.9421.0221.02-0.76%222,216
Sep 15, 202520.8621.2220.8021.1821.182.02%117,032
Sep 12, 202520.9820.9820.5820.7620.76-0.48%174,928
Sep 11, 202520.5020.8820.4420.8620.861.86%148,502
Sep 10, 202520.4620.6420.3020.4820.480.39%132,798
Sep 9, 202520.4220.7020.3420.4020.40-0.49%105,088
Sep 8, 202520.4620.6620.3620.5020.500.59%114,583
Sep 5, 202520.0620.4619.8820.3820.381.90%296,786
Sep 4, 202519.6920.1219.6420.0020.001.16%139,878
Sep 3, 202519.8219.9219.5319.7719.77-189,506
Sep 2, 202520.3620.4219.6019.7719.77-2.90%413,829
Sep 1, 202520.7220.7220.3620.3620.36-1.83%189,044
Aug 29, 202520.8420.9420.7020.7420.74-0.38%75,030
Aug 28, 202520.8821.0620.6220.8220.82-0.29%141,984
Aug 27, 202520.8621.2220.7220.8820.88-0.48%119,350
Aug 26, 202521.9021.9820.7020.9820.98-5.67%314,765
Aug 25, 202522.4022.5622.2422.2422.24-1.42%78,038
Aug 22, 202522.1022.6421.9022.5622.561.81%88,985
Aug 21, 202522.5022.5022.0022.1622.16-1.51%88,182
Aug 20, 202522.7222.7422.3822.5022.50-0.88%101,119
Aug 19, 202522.7422.8022.6222.7022.70-0.18%70,897
Aug 18, 202522.8023.0622.6822.7422.740.18%80,057
Aug 15, 202522.7622.8422.6222.7022.70-0.09%85,513
Aug 14, 202522.8022.8822.5822.7222.720.26%100,902
Aug 13, 202522.5622.6622.4822.6622.660.71%105,216
Aug 12, 202522.8022.8622.4822.5022.50-1.14%104,800
Aug 11, 202522.6822.7822.4822.7622.761.43%94,669
Aug 8, 202521.9422.8621.9422.4422.442.65%207,555
Aug 7, 202521.6021.9221.5221.8621.861.67%191,108
Aug 6, 202521.3221.7821.3221.5021.501.03%189,258
Aug 5, 202520.9421.2820.8221.2821.281.82%125,887
Aug 4, 202520.8020.9020.6420.9020.901.36%142,270
Aug 1, 202520.7620.8020.4020.6220.62-1.43%113,692
Jul 31, 202521.2221.2820.8620.9220.92-1.13%97,219
Jul 30, 202521.0221.4421.0021.1621.160.95%136,981
Jul 29, 202521.0421.2620.9620.9620.96-0.57%89,418
Jul 28, 202521.2021.4220.9821.0821.080.19%130,057
Jul 25, 202520.8621.1620.5421.0421.041.15%178,237
Jul 24, 202520.1821.2019.9320.8020.80-2.53%289,998
Jul 23, 202521.1221.4220.9821.3421.341.81%137,836
Jul 22, 202520.7020.9620.5820.9620.961.65%107,561
Jul 21, 202520.7821.0220.6020.6220.62-0.77%143,653