Skip to main content
Icade (EPA:ICAD)
France flag France · Delayed Price · Currency is EUR
20.14
-0.16 (-0.79%)
Mar 6, 2026, 5:35 PM CET

Icade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.3220.4419.9320.1420.14-0.79%134,178
Mar 5, 202620.3020.5820.2720.3020.30-0.78%103,071
Mar 4, 202620.2020.5420.0820.4620.461.59%139,445
Mar 3, 202620.6820.7020.1220.1420.14-4.19%153,302
Mar 2, 202620.6821.1020.3621.0221.02-1.87%275,251
Feb 27, 202621.1021.4820.9621.4221.421.90%219,685
Feb 26, 202621.3021.3421.0221.0221.02-99,186
Feb 25, 202620.9821.1220.8221.0221.020.77%160,714
Feb 24, 202621.0821.5820.8620.8620.86-1.04%179,626
Feb 23, 202621.1621.3621.0021.0821.08-1.59%151,851
Feb 20, 202621.3021.5821.2821.4221.421.04%139,931
Feb 19, 202620.9421.2020.8421.2021.201.34%149,370
Feb 18, 202620.6821.7020.4420.9220.92-4.30%257,149
Feb 17, 202620.8822.0820.8421.8621.864.69%174,688
Feb 16, 202620.8621.1020.8020.8820.880.77%98,980
Feb 13, 202621.0021.0420.5620.7220.72-1.61%155,800
Feb 12, 202621.6821.6821.0021.0621.06-2.23%126,888
Feb 11, 202622.0222.0621.5421.5421.54-1.82%108,267
Feb 10, 202621.8822.0221.8021.9421.940.37%85,660
Feb 9, 202621.7622.0021.7421.8621.860.74%96,685
Feb 6, 202621.7221.8221.4421.7021.70-115,420
Feb 5, 202621.5021.7021.2021.7021.700.84%136,704
Feb 4, 202621.1021.5621.0821.5221.522.28%106,173
Feb 3, 202620.8821.1020.8221.0421.041.45%127,552
Feb 2, 202620.8420.9620.7220.7420.74-82,283
Jan 30, 202620.9421.0020.6420.7420.74-0.96%137,050
Jan 29, 202621.0021.0620.8220.9420.94-0.19%86,784
Jan 28, 202620.6621.0620.6620.9820.980.96%83,859
Jan 27, 202620.6420.8220.5020.7820.78-0.29%81,339
Jan 26, 202620.4620.9420.2620.8420.84-1.04%171,201
Jan 23, 202621.1021.1820.9021.0621.06-0.38%83,215
Jan 22, 202621.3021.3620.9621.1421.141.05%93,688
Jan 21, 202620.9021.1620.8820.9220.92-0.29%91,131
Jan 20, 202621.2021.3820.8820.9820.98-1.78%93,505
Jan 19, 202621.1021.4621.0821.3621.36-0.19%64,670
Jan 16, 202621.6221.8621.3421.4021.40-0.93%142,777
Jan 15, 202621.3021.8021.2421.6021.601.41%111,198
Jan 14, 202621.1821.3620.9621.3021.300.85%147,586
Jan 13, 202621.0221.2021.0021.1221.12-0.38%81,333
Jan 12, 202621.1621.3621.1021.2021.20-0.84%72,239
Jan 9, 202621.5621.5621.2821.3821.38-0.56%106,599
Jan 8, 202622.4022.7621.4021.5021.50-4.87%138,898
Jan 7, 202621.5022.6221.4822.6022.605.12%139,425
Jan 6, 202621.4221.5021.0821.5021.500.19%108,515
Jan 5, 202621.6021.6021.1421.4621.46-0.19%94,342
Jan 2, 202621.9822.0021.5021.5021.50-2.27%85,951
Dec 31, 202521.9022.0021.6822.0022.000.82%56,593
Dec 30, 202521.6621.9021.6421.8221.820.93%55,800
Dec 29, 202521.4421.8221.3421.6221.620.84%100,123
Dec 24, 202521.2821.4821.2221.4421.440.75%40,046
Dec 23, 202521.4021.4621.2221.2821.28-0.65%75,883
Dec 22, 202521.3821.5421.0421.4221.420.85%114,158
Dec 19, 202521.2221.4021.0221.2421.24-0.09%207,955
Dec 18, 202520.9021.3820.9021.2621.262.11%87,824
Dec 17, 202521.0821.1220.8220.8220.82-0.95%71,035
Dec 16, 202520.8621.1420.8221.0221.020.96%94,470
Dec 15, 202520.7421.0420.6220.8220.820.39%100,613
Dec 12, 202520.6820.9820.5620.7420.740.68%69,050
Dec 11, 202520.4020.6020.2620.6020.600.98%58,759
Dec 10, 202520.4020.5020.2820.4020.40-0.39%104,215
Dec 9, 202520.4020.5020.1820.4820.480.39%110,754
Dec 8, 202520.4420.8620.4020.4020.40-0.49%148,117
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