Icade SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.640	14.720	14.410	14.580	14.580	99,796
2026-10-22	14.300	14.600	14.300	14.550	14.550	82,402
2026-10-21	14.650	14.880	14.480	14.490	14.490	128,783
2026-10-20	14.340	14.650	14.280	14.490	14.490	104,304
2026-10-19	14.650	14.650	14.210	14.450	14.450	103,029
2026-10-16	14.610	14.900	14.610	14.780	14.780	112,490
2026-10-15	14.500	14.850	14.330	14.590	14.590	179,790
2026-10-14	14.800	15.120	14.760	14.800	14.800	123,702
2026-10-13	14.500	14.750	14.460	14.730	14.730	128,493
2026-10-12	14.470	14.590	14.260	14.420	14.420	154,122
2026-10-09	15.020	15.030	14.430	14.490	14.490	114,871
2026-10-08	14.870	15.030	14.780	14.790	14.790	107,003
2026-10-07	15.300	15.460	14.870	14.970	14.970	129,175
2026-10-06	15.120	15.490	15.085	15.450	15.450	126,729
2026-10-05	14.910	15.080	14.820	15.050	15.050	150,524
2026-10-02	15.150	15.270	14.950	15.000	15.000	148,270
2026-10-01	15.760	15.805	15.080	15.150	15.150	256,463
2026-09-30	16.250	16.320	15.960	15.970	15.970	124,641
2026-09-29	16.340	16.370	16.170	16.190	16.190	119,253
2026-09-28	16.540	16.570	16.290	16.290	16.290	76,414
2026-09-25	16.700	16.800	16.380	16.470	16.470	144,358
2026-09-24	16.520	16.800	16.480	16.650	16.650	94,003

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.