Icade SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.585	14.585	14.215	14.585	14.585	2,787
2026-10-22	14.305	14.560	14.215	14.560	14.560	2,787
2026-10-21	14.515	14.515	14.215	14.515	14.515	2,787
2026-10-20	14.305	14.475	14.215	14.475	14.475	2,787
2026-10-19	14.440	14.440	14.215	14.440	14.440	2,787
2026-10-16	14.825	17.230	14.825	14.825	14.825	0
2026-10-15	14.500	14.710	14.500	14.690	14.690	124,155
2026-10-14	14.770	15.110	14.770	14.800	14.800	1,690
2026-10-13	14.580	14.700	14.580	14.610	14.610	202
2026-10-12	14.470	14.720	14.290	14.330	14.330	73,161
2026-10-09	14.970	15.050	14.460	14.495	14.495	441
2026-10-08	14.860	15.050	14.790	14.840	14.840	2,004
2026-10-07	15.305	15.330	14.860	14.910	14.910	113,015
2026-10-06	15.105	15.530	15.100	15.530	15.530	344
2026-10-05	14.940	15.110	14.860	15.050	15.050	102,538
2026-10-02	15.195	15.280	14.990	15.030	15.030	1,149
2026-10-01	15.785	15.950	15.090	15.145	15.145	418
2026-09-30	16.250	16.330	15.970	15.980	15.980	1,095
2026-09-29	16.350	16.350	16.190	16.300	16.300	2,035
2026-09-28	16.545	16.550	16.290	16.480	16.480	858
2026-09-25	16.705	16.770	16.390	16.440	16.440	6,418
2026-09-24	16.590	16.750	16.520	16.610	16.610	5,987

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.