Icade SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-23	16.990	16.990	16.550	16.550	16.550	69,365
2026-09-22	16.760	16.940	16.700	16.870	16.870	72,140
2026-09-21	16.700	16.830	16.670	16.750	16.750	102,196
2026-09-18	16.990	16.990	16.680	16.700	16.700	141,407

Page 1 of 1 · 21 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.