Australia markets open in 8 hours 8 minutes

Icade (ICAD.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
25.78+0.78 (+3.12%)
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202425.0025.7825.0025.7825.78133,938
30 Apr 202425.4825.6425.0025.0025.00109,142
29 Apr 202425.2025.6025.0625.5825.5865,041
26 Apr 202424.5625.3424.5625.0025.00112,717
25 Apr 202424.7224.8424.2224.4624.46105,968
24 Apr 202425.4025.4024.6524.7624.7691,997
23 Apr 202424.8425.3024.8425.1825.18107,962
22 Apr 202425.4025.6024.5824.8024.80146,985
19 Apr 202423.9024.4023.8024.3424.3456,007
18 Apr 202424.0824.3224.0424.1624.1673,573
17 Apr 202423.3023.9823.2623.9023.90103,870
16 Apr 202423.8023.8223.3023.5223.52131,320
15 Apr 202424.1024.1823.2024.0224.02169,947
12 Apr 202424.6224.7824.2424.2424.2467,454
11 Apr 202424.3024.7624.2224.3424.3472,829
10 Apr 202424.9825.2024.1624.5024.50107,937
09 Apr 202424.6425.2224.5424.9024.9070,426
08 Apr 202424.3624.9624.3624.7424.7494,859
05 Apr 202424.5024.5824.0224.3624.36146,372
04 Apr 202424.4225.1024.3224.7824.78152,617
03 Apr 202424.2624.4424.0824.3624.36119,433
02 Apr 202424.9825.0824.2424.4224.42127,681
28 Mar 202425.0025.1824.6825.1025.10103,817
27 Mar 202424.5825.0824.4424.9024.9085,841
26 Mar 202424.9024.9024.4224.6024.6076,720
25 Mar 202424.8824.9024.1624.9024.90152,635
22 Mar 202425.3025.5424.7624.9224.92104,917
21 Mar 202425.6025.8225.2025.3625.36118,821
20 Mar 202424.6825.3224.5625.2225.2290,376
19 Mar 202424.5024.9424.4224.8224.8266,776
18 Mar 202424.9624.9824.5824.5824.5889,875
15 Mar 202425.3025.5824.8625.0025.00282,979
14 Mar 202425.3025.4824.9025.2225.22158,868
13 Mar 202425.7825.9225.2425.4025.40136,747
12 Mar 202426.2426.3025.6025.6425.64106,627
11 Mar 202426.4626.7426.1226.1626.16118,841
08 Mar 202425.8026.4625.4026.4626.46184,882
07 Mar 202425.3026.0625.1025.7025.70133,647
06 Mar 202425.1825.7025.1825.3625.36231,961
05 Mar 202424.8425.2224.5025.1225.12197,683
04 Mar 202425.4625.5424.5224.9824.98298,702
04 Mar 20242.42 Dividend
01 Mar 202427.8628.1827.4027.6225.20244,869
29 Feb 202427.7028.0827.5627.6425.22213,559
28 Feb 202428.8028.8426.9027.7025.27325,696
27 Feb 202428.7029.3228.6828.8426.31114,417
26 Feb 202428.9229.0828.6228.7626.24130,268
23 Feb 202429.1429.1628.5629.0026.46163,132
22 Feb 202429.0229.6828.7829.3226.75110,806
21 Feb 202428.9829.2828.5628.9026.37123,689
20 Feb 202429.5229.7628.3228.7426.22397,418
19 Feb 202431.2832.0030.0430.4627.79194,851
16 Feb 202431.1031.2830.5430.6627.9779,162
15 Feb 202430.3231.3229.9630.7828.08149,545
14 Feb 202430.1230.3629.8430.2227.5790,622
13 Feb 202430.6430.9830.1430.2027.5597,028
12 Feb 202430.4630.9430.4630.7028.0156,498
09 Feb 202430.7031.0230.1230.2427.5968,210
08 Feb 202430.4831.0230.4830.6027.9263,318
07 Feb 202430.4831.1630.3430.4627.7990,237
06 Feb 202430.3030.8430.0630.5027.83103,454
05 Feb 202430.6231.0430.2430.3427.6879,430
02 Feb 202431.1231.5230.5430.6027.9266,797
01 Feb 202431.3631.3630.6830.6827.99124,117
31 Jan 202431.9832.0831.4631.5628.79264,553
30 Jan 202432.6232.7632.0032.0029.20113,381
29 Jan 202433.1433.1432.3432.4629.6285,756
26 Jan 202433.1033.2432.6033.0430.1561,143
25 Jan 202432.9633.1032.5433.0230.1386,346
24 Jan 202432.5033.1232.5033.0630.16101,688
23 Jan 202432.5432.9032.1832.2429.4281,594
22 Jan 202433.0433.4832.4032.4229.58129,825
19 Jan 202432.7033.1232.3432.5229.6761,405
18 Jan 202433.0033.6432.1832.5029.65135,438
17 Jan 202434.1234.2833.1633.7030.75123,276
16 Jan 202434.6235.0034.2034.6031.57132,733
15 Jan 202435.2635.2834.6434.8031.7597,147
12 Jan 202434.5035.6434.4434.7831.73125,050
11 Jan 202434.1234.7034.1034.1831.19105,165
10 Jan 202434.4034.6833.7834.0031.02115,927
09 Jan 202435.0635.0834.5634.5631.5363,830
08 Jan 202434.5835.0034.0434.9631.9078,129
05 Jan 202435.1635.2234.5235.1832.1083,414
04 Jan 202434.9635.3834.9435.3432.2465,972
03 Jan 202435.2435.8834.7034.8831.8274,288
02 Jan 202435.4835.9035.2435.2432.1578,428
29 Dec 202336.0236.0235.5435.5432.4359,671
28 Dec 202336.0036.3835.9035.9032.7559,420
27 Dec 202335.3436.1035.2035.9232.77125,939
22 Dec 202335.1435.3034.9235.1232.0444,882
21 Dec 202335.1835.3234.9035.1632.0858,252
20 Dec 202335.4035.6434.8235.5032.3968,889
19 Dec 202335.0036.0635.0035.1832.1085,705
18 Dec 202334.4835.0034.3234.9831.9286,997
15 Dec 202335.1635.2634.4034.6631.62198,545
14 Dec 202334.9035.8034.7835.0832.01203,026
13 Dec 202332.6633.2232.5433.1830.2776,216
12 Dec 202333.2033.6032.5632.8429.9676,132
11 Dec 202333.7033.8633.1033.1030.2081,478
08 Dec 202334.0634.1433.5233.6630.7155,693
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...