ICICI Bank Limited (FRA:ICBA)
Germany
· Delayed Price · Currency is EUR 26.20
-0.20 (-0.76%)
At close: Dec 4, 2025
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.10 | 26.40 | 26.10 | 26.40 | 26.40 | 0.76% | - |
| Dec 4, 2025 | 26.10 | 26.20 | 26.10 | 26.20 | 26.20 | -0.76% | - |
| Dec 3, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 0.76% | - |
| Dec 2, 2025 | 26.00 | 26.90 | 26.00 | 26.20 | 26.20 | -1.50% | 10 |
| Dec 1, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | -1.48% | - |
| Nov 28, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.89% | - |
| Nov 27, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | - |
| Nov 26, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 1.14% | - |
| Nov 25, 2025 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | -0.75% | - |
| Nov 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.75% | - |
| Nov 21, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.74% | - |
| Nov 20, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Nov 19, 2025 | 26.70 | 26.90 | 26.70 | 26.90 | 26.90 | 1.13% | 5 |
| Nov 18, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | -1.48% | 1 |
| Nov 17, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.89% | - |
| Nov 14, 2025 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | -0.75% | - |
| Nov 13, 2025 | 25.80 | 26.70 | 25.80 | 26.70 | 26.70 | 1.14% | - |
| Nov 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.15% | 2,500 |
| Nov 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.77% | - |
| Nov 10, 2025 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | -0.38% | - |
| Nov 7, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | - |
| Nov 6, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -1.90% | 100 |
| Nov 5, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% | - |
| Nov 4, 2025 | 26.10 | 26.20 | 26.10 | 26.20 | 26.20 | -2.96% | - |
| Nov 3, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 1,000 |
| Oct 31, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -1.52% | 1,500 |
| Oct 30, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - | 250 |
| Oct 29, 2025 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | 0.38% | - |
| Oct 28, 2025 | 26.60 | 26.60 | 26.30 | 26.30 | 26.30 | -1.50% | - |
| Oct 27, 2025 | 26.90 | 26.90 | 26.70 | 26.70 | 26.70 | - | - |
| Oct 24, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.11% | - |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Oct 22, 2025 | 26.70 | 27.20 | 26.70 | 27.20 | 27.20 | 1.87% | - |
| Oct 21, 2025 | 26.50 | 26.70 | 26.50 | 26.70 | 26.70 | -0.74% | - |
| Oct 20, 2025 | 27.50 | 27.50 | 26.70 | 26.90 | 26.90 | -3.58% | 80 |
| Oct 17, 2025 | 26.50 | 27.90 | 26.50 | 27.90 | 27.90 | 1.45% | 40 |
| Oct 16, 2025 | 27.20 | 27.50 | 27.20 | 27.50 | 27.50 | -0.36% | - |
| Oct 15, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 3.37% | 200 |
| Oct 14, 2025 | 26.60 | 27.10 | 26.20 | 26.70 | 26.70 | - | 310 |
| Oct 13, 2025 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | -1.84% | - |
| Oct 10, 2025 | 26.50 | 27.20 | 26.50 | 27.20 | 27.20 | 3.42% | 100 |
| Oct 9, 2025 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | -0.38% | - |
| Oct 8, 2025 | 26.50 | 26.50 | 26.30 | 26.40 | 26.40 | - | 15 |
| Oct 7, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 1.54% | - |
| Oct 6, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Oct 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.16% | - |
| Oct 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Oct 1, 2025 | 25.80 | 26.40 | 25.80 | 26.00 | 26.00 | 0.78% | 112 |
| Sep 30, 2025 | 25.60 | 25.80 | 25.30 | 25.80 | 25.80 | 0.39% | 180 |
| Sep 29, 2025 | 26.00 | 26.00 | 25.60 | 25.70 | 25.70 | -1.53% | 100 |
| Sep 26, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | - |
| Sep 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Sep 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.38% | - |
| Sep 23, 2025 | 26.70 | 26.70 | 26.30 | 26.30 | 26.30 | -2.95% | 300 |
| Sep 22, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 250 |
| Sep 19, 2025 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 0.37% | 500 |
| Sep 18, 2025 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | -0.74% | 4,400 |
| Sep 17, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 1.12% | 126 |
| Sep 16, 2025 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -1.10% | - |
| Sep 15, 2025 | 27.50 | 27.80 | 27.20 | 27.20 | 27.20 | -0.73% | 200 |
| Sep 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 400 |
| Sep 11, 2025 | 27.10 | 27.40 | 27.10 | 27.40 | 27.40 | 1.86% | 100 |
| Sep 10, 2025 | 27.20 | 27.20 | 26.60 | 26.90 | 26.90 | -1.10% | 250 |
| Sep 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Sep 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Sep 5, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | -2.19% | 155 |
| Sep 4, 2025 | 27.10 | 27.40 | 27.10 | 27.40 | 27.40 | 1.11% | 76 |
| Sep 3, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | - |
| Sep 2, 2025 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | -0.37% | 40 |
| Sep 1, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | - |
| Aug 29, 2025 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | -0.37% | 200 |
| Aug 28, 2025 | 27.30 | 27.30 | 26.90 | 27.10 | 27.10 | -0.37% | 100 |
| Aug 27, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 0.37% | - |
| Aug 26, 2025 | 27.80 | 27.80 | 27.10 | 27.10 | 27.10 | -2.17% | - |
| Aug 25, 2025 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | -3.15% | - |
| Aug 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Aug 21, 2025 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 0.71% | - |
| Aug 20, 2025 | 28.10 | 28.20 | 28.10 | 28.20 | 28.20 | 0.36% | - |
| Aug 19, 2025 | 28.30 | 28.30 | 28.10 | 28.10 | 28.10 | - | - |
| Aug 18, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.72% | - |
| Aug 15, 2025 | 28.00 | 28.50 | 27.90 | 27.90 | 27.90 | 0.36% | 200 |
| Aug 14, 2025 | 27.70 | 28.50 | 27.70 | 27.80 | 27.80 | 0.36% | 75 |
| Aug 13, 2025 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | 0.36% | - |
| Aug 12, 2025 | 28.80 | 28.80 | 27.60 | 27.60 | 27.60 | -1.43% | 300 |
| Aug 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | 0.36% | - |
| Aug 8, 2025 | 28.00 | 28.00 | 27.90 | 27.90 | 27.72 | -0.71% | - |
| Aug 7, 2025 | 28.00 | 28.20 | 28.00 | 28.10 | 27.92 | - | 104 |
| Aug 6, 2025 | 28.20 | 28.20 | 27.70 | 28.10 | 27.92 | -1.06% | 138 |
| Aug 5, 2025 | 28.60 | 29.40 | 28.40 | 28.40 | 28.21 | -1.73% | 180 |
| Aug 4, 2025 | 28.70 | 29.00 | 28.50 | 28.90 | 28.71 | 0.35% | 319 |
| Aug 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.61 | -1.71% | - |
| Jul 31, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.11 | 1.38% | - |
| Jul 30, 2025 | 29.20 | 29.20 | 28.90 | 28.90 | 28.71 | -1.03% | - |
| Jul 29, 2025 | 29.10 | 29.90 | 29.10 | 29.20 | 29.01 | 0.69% | 35 |
| Jul 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | 0.69% | - |
| Jul 25, 2025 | 29.10 | 29.10 | 28.80 | 28.80 | 28.61 | -0.35% | - |
| Jul 24, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.71 | -1.03% | - |
| Jul 23, 2025 | 28.90 | 29.20 | 28.90 | 29.20 | 29.01 | 0.34% | - |
| Jul 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.91 | 0.34% | - |
| Jul 21, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.81 | 2.84% | 1,299 |