ICG plc (FRA:I2X2)
Germany
· Delayed Price · Currency is EUR 23.60
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:12 AM CET
ICG plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Dec 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.08 | - | - |
| Dec 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.08 | -0.85% | - |
| Dec 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.28 | - | - |
| Nov 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.28 | 0.85% | - |
| Nov 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.08 | - | - |
| Nov 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.08 | 0.86% | - |
| Nov 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.89 | 0.87% | - |
| Nov 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | - | - |
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | -0.86% | - |
| Nov 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.89 | 3.57% | - |
| Nov 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | 0.90% | - |
| Nov 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | 1.83% | - |
| Nov 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.50 | - | - |
| Nov 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.50 | -2.68% | - |
| Nov 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | - | - |
| Nov 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | 0.90% | - |
| Nov 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | -0.89% | - |
| Nov 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | 0.90% | - |
| Nov 7, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | -0.89% | - |
| Nov 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | 1.82% | - |
| Nov 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | 1.85% | - |
| Nov 4, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.31 | -1.82% | 848 |
| Nov 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | -0.90% | - |
| Oct 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | -0.89% | - |
| Oct 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | - | - |
| Oct 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | -0.88% | - |
| Oct 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.29 | - | - |
| Oct 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.29 | 0.89% | - |
| Oct 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | -4.27% | - |
| Oct 23, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.08 | 3.54% | 848 |
| Oct 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.29 | 1.80% | - |
| Oct 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | - | - |
| Oct 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | -4.31% | - |
| Oct 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.89 | -1.69% | - |
| Oct 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.28 | -3.28% | - |
| Oct 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.07 | - | - |
| Oct 14, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.07 | -1.61% | - |
| Oct 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.46 | -1.59% | - |
| Oct 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - | - |
| Oct 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | -3.82% | - |
| Oct 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.85 | -0.76% | - |
| Oct 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.04 | 0.76% | - |
| Oct 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.85 | 0.77% | - |
| Oct 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.65 | - | - |
| Oct 2, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 25.65 | 1.56% | 100 |
| Oct 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.25 | - | - |
| Sep 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.25 | 0.79% | - |
| Sep 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.06 | 0.79% | - |
| Sep 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | -1.56% | - |
| Sep 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.25 | -2.29% | - |
| Sep 24, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.85 | - | - |
| Sep 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.85 | - | - |
| Sep 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.85 | -2.24% | - |
| Sep 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.44 | 2.29% | - |
| Sep 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.85 | 1.55% | - |
| Sep 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.45 | -3.01% | - |
| Sep 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.24 | 1.53% | - |
| Sep 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.85 | 0.77% | - |
| Sep 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.65 | - | - |
| Sep 11, 2025 | 25.40 | 26.00 | 25.40 | 26.00 | 25.65 | 2.36% | 1 |
| Sep 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.06 | 0.79% | - |
| Sep 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | 1.61% | - |
| Sep 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.46 | - | - |
| Sep 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.46 | - | - |
| Sep 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.46 | 0.81% | - |
| Sep 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | -2.38% | - |
| Sep 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - | - |
| Sep 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | -0.79% | - |
| Aug 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.06 | 0.79% | - |
| Aug 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - | - |
| Aug 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | -0.79% | - |
| Aug 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.06 | -0.78% | - |
| Aug 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.25 | 2.40% | - |
| Aug 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.66 | - | - |
| Aug 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.66 | -1.57% | - |
| Aug 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.06 | 0.79% | - |
| Aug 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - | - |
| Aug 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - | - |
| Aug 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | 0.80% | - |
| Aug 14, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.66 | -0.79% | 30 |
| Aug 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - | - |
| Aug 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - | - |
| Aug 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | 0.80% | - |
| Aug 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.66 | 1.63% | - |
| Aug 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | 0.82% | - |
| Aug 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.07 | - | - |
| Aug 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.07 | 0.83% | - |
| Aug 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.87 | -3.20% | - |
| Aug 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.66 | - | - |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.66 | 0.81% | - |
| Jul 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.46 | - | - |
| Jul 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.46 | 0.81% | - |
| Jul 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | - | - |
| Jul 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | - | - |
| Jul 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | 0.82% | 914 |
| Jul 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.07 | -2.40% | - |
| Jul 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.66 | 0.81% | - |
| Jul 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.46 | 0.81% | - |
| Jul 18, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.27 | 4.24% | 50 |