Skip to main content
Icade (EPA:ICAD)
France flag France · Delayed Price · Currency is EUR
20.38
-0.06 (-0.29%)
Apr 28, 2026, 5:36 PM CET

Icade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.4620.4620.2020.3820.38-0.29%53,133
Apr 27, 202620.5420.6420.3820.4420.44-0.29%65,208
Apr 24, 202620.5420.7220.4420.5020.50-0.87%47,398
Apr 23, 202620.7220.8620.5820.6820.680.29%50,925
Apr 22, 202620.8420.9420.6020.6220.62-0.58%42,249
Apr 21, 202620.9421.0620.7420.7420.74-0.38%115,520
Apr 20, 202620.8020.9620.7020.8220.82-0.67%86,477
Apr 17, 202620.5020.9820.0020.9620.961.85%269,132
Apr 16, 202620.7620.9620.5820.5820.58-0.68%97,139
Apr 15, 202620.7020.7620.6020.7220.720.58%41,443
Apr 14, 202620.3220.7420.2620.6020.601.98%161,222
Apr 13, 202620.0620.3419.9720.2020.20-0.30%92,496
Apr 10, 202620.5020.5820.2020.2620.26-1.07%82,538
Apr 9, 202620.4420.5220.2220.4820.480.10%89,824
Apr 8, 202620.5820.7620.4020.4620.463.39%162,083
Apr 7, 202620.1020.3819.7619.7919.79-1.25%131,737
Apr 2, 202619.8020.1619.5420.0420.040.86%103,594
Apr 1, 202619.7319.9419.6119.8719.872.63%149,738
Mar 31, 202619.1019.5119.1019.3619.361.57%143,723
Mar 30, 202618.6219.0918.4419.0619.062.20%160,322
Mar 27, 202619.0019.0018.5618.6518.65-1.48%168,441
Mar 26, 202618.9119.2018.8918.9318.93-0.58%128,918
Mar 25, 202619.3819.6319.0419.0419.04-0.52%160,599
Mar 24, 202619.3819.5919.1419.1419.14-0.57%110,414
Mar 23, 202619.0719.7818.7419.2519.25-1.08%285,735
Mar 20, 202619.9020.0619.4619.4619.46-1.62%181,321
Mar 19, 202619.9719.9719.7619.7819.78-1.40%124,082
Mar 18, 202620.3020.3019.9820.0620.06-0.59%85,170
Mar 17, 202619.8420.2219.7820.1820.181.77%80,443
Mar 16, 202619.5920.0019.4619.8319.831.07%114,469
Mar 13, 202619.6019.9119.4819.6219.62-0.36%105,601
Mar 12, 202619.6619.7719.5319.6919.69-0.35%120,542
Mar 11, 202620.0420.0419.6919.7619.76-1.40%102,478
Mar 10, 202620.1420.2619.9920.0420.041.21%126,836
Mar 9, 202619.7219.9019.4419.8019.80-1.69%220,194
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