Icade (FRA:3IC)
Germany
· Delayed Price · Currency is EUR 20.62
-0.26 (-1.25%)
Last updated: Dec 5, 2025, 8:03 AM CET
Icade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | - | -1.25% | - |
| Dec 4, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.23% | - |
| Dec 3, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.44% | - |
| Dec 2, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.42% | - |
| Dec 1, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.09% | 100 |
| Nov 28, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.44% | - |
| Nov 27, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.97% | - |
| Nov 26, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.28% | - |
| Nov 25, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.39% | - |
| Nov 24, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.29% | - |
| Nov 21, 2025 | 20.56 | 20.56 | 20.38 | 20.38 | 20.38 | -3.04% | 16 |
| Nov 20, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.96% | - |
| Nov 19, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.87% | - |
| Nov 18, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.96% | - |
| Nov 17, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.51% | - |
| Nov 14, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.56% | - |
| Nov 13, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 2.11% | - |
| Nov 12, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.46% | - |
| Nov 11, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Nov 10, 2025 | 20.82 | 20.82 | 20.54 | 20.54 | 20.54 | -0.19% | 250 |
| Nov 7, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.49% | - |
| Nov 6, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.39% | - |
| Nov 5, 2025 | 20.54 | 20.54 | 20.40 | 20.40 | 20.40 | -0.68% | 118 |
| Nov 4, 2025 | 20.50 | 20.54 | 20.50 | 20.54 | 20.54 | -2.75% | 116 |
| Nov 3, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.28% | - |
| Oct 31, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.47% | - |
| Oct 30, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.56% | - |
| Oct 29, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.19% | - |
| Oct 28, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.11% | - |
| Oct 27, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.46% | - |
| Oct 24, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.82% | - |
| Oct 23, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.10% | - |
| Oct 22, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.82% | - |
| Oct 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.54% | - |
| Oct 20, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.56% | - |
| Oct 17, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.46% | - |
| Oct 16, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.93% | - |
| Oct 15, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 4.88% | - |
| Oct 14, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.49% | - |
| Oct 13, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.49% | - |
| Oct 10, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.59% | - |
| Oct 9, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.56% | - |
| Oct 8, 2025 | 19.90 | 20.48 | 19.90 | 20.48 | 20.48 | 1.09% | 40 |
| Oct 7, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.80% | - |
| Oct 6, 2025 | 21.30 | 21.30 | 20.10 | 20.10 | 20.10 | -6.60% | 84 |
| Oct 3, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.55% | - |
| Oct 2, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.41% | - |
| Oct 1, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.47% | - |
| Sep 30, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.66% | - |
| Sep 29, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.76% | - |
| Sep 26, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.23% | - |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.44% | - |
| Sep 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.57% | - |
| Sep 23, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.78% | - |
| Sep 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.04% | - |
| Sep 19, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.09% | - |
| Sep 18, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.38% | - |
| Sep 17, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.29% | - |
| Sep 16, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.06% | - |
| Sep 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.10% | - |
| Sep 12, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.66% | - |
| Sep 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | - |
| Sep 10, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.29% | - |
| Sep 9, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.49% | - |
| Sep 8, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 2.09% | - |
| Sep 5, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.42% | - |
| Sep 4, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.20% | - |
| Sep 3, 2025 | 19.89 | 19.89 | 19.82 | 19.82 | 19.82 | -2.94% | 100 |
| Sep 2, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.49% | 100 |
| Sep 1, 2025 | 20.80 | 20.80 | 20.52 | 20.52 | 20.52 | -1.35% | 100 |
| Aug 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.38% | - |
| Aug 28, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.23% | - |
| Aug 27, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -4.52% | - |
| Aug 26, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.51% | - |
| Aug 25, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.81% | - |
| Aug 22, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.69% | - |
| Aug 21, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.62% | - |
| Aug 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.26% | - |
| Aug 19, 2025 | 22.76 | 22.76 | 22.66 | 22.66 | 22.66 | -0.09% | 200 |
| Aug 18, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.70% | - |
| Aug 15, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.51% | - |
| Aug 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Aug 13, 2025 | 22.58 | 22.64 | 22.58 | 22.60 | 22.60 | -0.35% | 300 |
| Aug 12, 2025 | 22.54 | 22.68 | 22.54 | 22.68 | 22.68 | 0.89% | 25 |
| Aug 11, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 2.84% | - |
| Aug 8, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.92% | - |
| Aug 7, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.46% | - |
| Aug 6, 2025 | 21.36 | 21.56 | 21.36 | 21.56 | 21.56 | 3.36% | 25 |
| Aug 5, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.48% | - |
| Aug 4, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% | - |
| Aug 1, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.70% | - |
| Jul 31, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.76% | - |
| Jul 30, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.85% | - |
| Jul 29, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.84% | - |
| Jul 28, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 2.89% | - |
| Jul 25, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.38% | - |
| Jul 24, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.70% | - |
| Jul 23, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 3.42% | - |
| Jul 22, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.16% | - |
| Jul 21, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.29% | - |