Icade (EPA:ICAD)
France
· Delayed Price · Currency is EUR 21.12
+0.36 (1.73%)
Sep 26, 2025, 5:35 PM CET
Icade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.90 | 21.12 | 20.88 | 21.12 | 21.12 | 1.73% | 112,305 |
| Sep 25, 2025 | 21.18 | 21.18 | 20.76 | 20.76 | 20.76 | -2.08% | 131,049 |
| Sep 24, 2025 | 20.98 | 21.22 | 20.86 | 21.20 | 21.20 | 1.34% | 153,969 |
| Sep 23, 2025 | 21.12 | 21.28 | 20.92 | 20.92 | 20.92 | -0.38% | 128,224 |
| Sep 22, 2025 | 21.36 | 21.40 | 20.90 | 21.00 | 21.00 | -1.87% | 177,553 |
| Sep 19, 2025 | 21.30 | 21.46 | 21.16 | 21.40 | 21.40 | 0.56% | 394,986 |
| Sep 18, 2025 | 21.10 | 21.38 | 21.00 | 21.28 | 21.28 | 0.57% | 127,266 |
| Sep 17, 2025 | 21.12 | 21.18 | 20.88 | 21.16 | 21.16 | 0.67% | 117,105 |
| Sep 16, 2025 | 21.20 | 21.26 | 20.94 | 21.02 | 21.02 | -0.76% | 222,216 |
| Sep 15, 2025 | 20.86 | 21.22 | 20.80 | 21.18 | 21.18 | 2.02% | 117,032 |
| Sep 12, 2025 | 20.98 | 20.98 | 20.58 | 20.76 | 20.76 | -0.48% | 174,928 |
| Sep 11, 2025 | 20.50 | 20.88 | 20.44 | 20.86 | 20.86 | 1.86% | 148,502 |
| Sep 10, 2025 | 20.46 | 20.64 | 20.30 | 20.48 | 20.48 | 0.39% | 132,798 |
| Sep 9, 2025 | 20.42 | 20.70 | 20.34 | 20.40 | 20.40 | -0.49% | 105,088 |
| Sep 8, 2025 | 20.46 | 20.66 | 20.36 | 20.50 | 20.50 | 0.59% | 114,583 |
| Sep 5, 2025 | 20.06 | 20.46 | 19.88 | 20.38 | 20.38 | 1.90% | 296,786 |
| Sep 4, 2025 | 19.69 | 20.12 | 19.64 | 20.00 | 20.00 | 1.16% | 139,878 |
| Sep 3, 2025 | 19.82 | 19.92 | 19.53 | 19.77 | 19.77 | - | 189,506 |
| Sep 2, 2025 | 20.36 | 20.42 | 19.60 | 19.77 | 19.77 | -2.90% | 413,829 |
| Sep 1, 2025 | 20.72 | 20.72 | 20.36 | 20.36 | 20.36 | -1.83% | 189,044 |
| Aug 29, 2025 | 20.84 | 20.94 | 20.70 | 20.74 | 20.74 | -0.38% | 75,030 |
| Aug 28, 2025 | 20.88 | 21.06 | 20.62 | 20.82 | 20.82 | -0.29% | 141,984 |
| Aug 27, 2025 | 20.86 | 21.22 | 20.72 | 20.88 | 20.88 | -0.48% | 119,350 |
| Aug 26, 2025 | 21.90 | 21.90 | 20.70 | 20.98 | 20.98 | -5.67% | 314,765 |
| Aug 25, 2025 | 22.40 | 22.56 | 22.24 | 22.24 | 22.24 | -1.42% | 78,038 |
| Aug 22, 2025 | 22.10 | 22.64 | 21.90 | 22.56 | 22.56 | 1.81% | 88,985 |
| Aug 21, 2025 | 22.50 | 22.50 | 22.00 | 22.16 | 22.16 | -1.51% | 88,182 |
| Aug 20, 2025 | 22.72 | 22.74 | 22.38 | 22.50 | 22.50 | -0.88% | 101,119 |
| Aug 19, 2025 | 22.74 | 22.80 | 22.62 | 22.70 | 22.70 | -0.18% | 70,897 |
| Aug 18, 2025 | 22.80 | 23.06 | 22.68 | 22.74 | 22.74 | 0.18% | 80,057 |
| Aug 15, 2025 | 22.76 | 22.84 | 22.62 | 22.70 | 22.70 | -0.09% | 85,513 |
| Aug 14, 2025 | 22.80 | 22.88 | 22.58 | 22.72 | 22.72 | 0.26% | 100,902 |
| Aug 13, 2025 | 22.56 | 22.66 | 22.48 | 22.66 | 22.66 | 0.71% | 105,216 |
| Aug 12, 2025 | 22.80 | 22.86 | 22.48 | 22.50 | 22.50 | -1.14% | 104,800 |
| Aug 11, 2025 | 22.68 | 22.78 | 22.48 | 22.76 | 22.76 | 1.43% | 94,669 |
| Aug 8, 2025 | 21.94 | 22.86 | 21.94 | 22.44 | 22.44 | 2.65% | 207,555 |
| Aug 7, 2025 | 21.60 | 21.92 | 21.52 | 21.86 | 21.86 | 1.67% | 191,108 |
| Aug 6, 2025 | 21.32 | 21.78 | 21.32 | 21.50 | 21.50 | 1.03% | 189,258 |
| Aug 5, 2025 | 20.94 | 21.28 | 20.82 | 21.28 | 21.28 | 1.82% | 125,887 |
| Aug 4, 2025 | 20.80 | 20.90 | 20.64 | 20.90 | 20.90 | 1.36% | 142,270 |
| Aug 1, 2025 | 20.76 | 20.80 | 20.40 | 20.62 | 20.62 | -1.43% | 113,692 |
| Jul 31, 2025 | 21.22 | 21.28 | 20.86 | 20.92 | 20.92 | -1.13% | 97,219 |
| Jul 30, 2025 | 21.02 | 21.44 | 21.00 | 21.16 | 21.16 | 0.95% | 136,981 |
| Jul 29, 2025 | 21.04 | 21.26 | 20.96 | 20.96 | 20.96 | -0.57% | 89,418 |
| Jul 28, 2025 | 21.20 | 21.42 | 20.98 | 21.08 | 21.08 | 0.19% | 130,057 |
| Jul 25, 2025 | 20.86 | 21.16 | 20.54 | 21.04 | 21.04 | 1.15% | 178,237 |
| Jul 24, 2025 | 20.18 | 21.20 | 19.93 | 20.80 | 20.80 | -2.53% | 289,998 |
| Jul 23, 2025 | 21.12 | 21.42 | 20.98 | 21.34 | 21.34 | 1.81% | 137,836 |
| Jul 22, 2025 | 20.70 | 20.96 | 20.58 | 20.96 | 20.96 | 1.65% | 107,561 |
| Jul 21, 2025 | 20.78 | 21.02 | 20.60 | 20.62 | 20.62 | -0.77% | 143,653 |