Icade SA (ICAD.PA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -9.3% vs the 50-day and -23% vs the 200-day average, 35.5% below the 52-week high and +3.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Icade SA trades 9.3% below its 50-day and 23.0% below its 200-day moving average. (as of 2026-10-30)

Icade is a French real-estate group that owns a portfolio of investment properties and separately develops new schemes for offices, healthcare buildings and mixed urban projects. It works with private clients and public bodies across France to build and let space, then holds much of what it builds inside its own portfolio.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ICAD.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	14.86	14.86	14.55	14.68	-0.47%	69,030
2026-10-29	14.84	14.93	14.73	14.75	-0.61%	75,340
2026-10-28	14.90	14.94	14.77	14.84	+0.13%	45,105
2026-10-27	14.60	14.86	14.57	14.82	+1.09%	74,176
2026-10-26	14.61	14.72	14.54	14.66	+0.55%	80,736
2026-10-23	14.64	14.72	14.41	14.58	+0.21%	99,796
2026-10-22	14.30	14.60	14.30	14.55	+0.41%	82,402
2026-10-21	14.65	14.88	14.48	14.49	+0.00%	128,783
2026-10-20	14.34	14.65	14.28	14.49	+0.28%	104,304
2026-10-19	14.65	14.65	14.21	14.45	-2.23%	103,029
2026-10-16	14.61	14.90	14.61	14.78	+1.30%	112,490
2026-10-15	14.50	14.85	14.33	14.59	-1.42%	179,790
2026-10-14	14.80	15.12	14.76	14.80	+0.48%	123,702
2026-10-13	14.50	14.75	14.46	14.73	+2.15%	128,493
2026-10-12	14.47	14.59	14.26	14.42	-0.48%	154,122
2026-10-09	15.02	15.03	14.43	14.49	-2.03%	114,871
2026-10-08	14.87	15.03	14.78	14.79	-1.20%	107,003
2026-10-07	15.30	15.46	14.87	14.97	-3.11%	129,175
2026-10-06	15.12	15.49	15.09	15.45	+2.66%	126,729
2026-10-05	14.91	15.08	14.82	15.05	+0.33%	150,524
2026-10-02	15.15	15.27	14.95	15.00	-0.99%	148,270
2026-10-01	15.76	15.80	15.08	15.15	-5.13%	256,463
2026-09-30	16.25	16.32	15.96	15.97	-1.36%	124,641
2026-09-29	16.34	16.37	16.17	16.19	-0.61%	119,253
2026-09-28	16.54	16.57	16.29	16.29	-1.09%	76,414
2026-09-25	16.70	16.80	16.38	16.47	-1.08%	144,358
2026-09-24	16.52	16.80	16.48	16.65	+0.60%	94,003
2026-09-23	16.99	16.99	16.55	16.55	-1.90%	69,365
2026-09-22	16.76	16.94	16.70	16.87	+0.72%	72,140
2026-09-21	16.70	16.83	16.67	16.75	+0.30%	102,196
2026-09-18	16.99	16.99	16.68	16.70	-1.53%	141,407
2026-09-17	16.87	16.99	16.79	16.96	+0.59%	89,271
2026-09-16	16.87	17.00	16.82	16.86	+0.24%	89,301
2026-09-15	16.76	16.87	16.72	16.82	-0.41%	86,261
2026-09-14	16.88	17.01	16.74	16.89	-0.35%	99,208
2026-09-11	17.10	17.12	16.72	16.95	-0.88%	157,156
2026-09-10	17.20	17.34	17.10	17.10	-0.75%	121,526
2026-09-09	17.33	17.35	17.14	17.23	-1.20%	89,538
2026-09-08	17.40	17.44	17.07	17.44	+0.23%	136,918
2026-09-07	17.82	17.83	17.39	17.40	-3.12%	141,197
2026-09-04	17.90	18.04	17.85	17.96	+0.67%	72,756
2026-09-03	17.71	17.89	17.71	17.84	+0.68%	86,829
2026-09-02	17.96	17.96	17.72	17.72	-0.39%	100,372
2026-09-01	18.19	18.20	17.58	17.79	-2.20%	186,948
2026-08-31	18.49	18.49	18.15	18.19	-1.62%	115,903
2026-08-28	18.66	18.66	18.39	18.49	+0.11%	50,621
2026-08-27	18.71	18.71	18.27	18.47	-1.70%	115,474
2026-08-26	18.93	18.99	18.71	18.79	-0.90%	88,840
2026-08-25	18.90	18.99	18.76	18.96	+1.01%	58,999
2026-08-24	18.94	19.05	18.72	18.77	-1.11%	89,746
2026-08-21	18.70	19.00	18.62	18.98	+1.99%	130,781
2026-08-20	18.55	18.70	18.53	18.61	-0.48%	54,605
2026-08-19	18.73	18.76	18.56	18.70	-0.16%	90,500
2026-08-18	19.17	19.17	18.66	18.73	-2.19%	102,462
2026-08-17	19.20	19.25	19.05	19.15	-0.57%	78,770
2026-08-14	19.26	19.33	19.10	19.26	-0.26%	78,139
2026-08-13	19.15	19.36	19.13	19.31	+0.94%	78,680
2026-08-12	19.00	19.27	18.98	19.13	+0.42%	75,107
2026-08-11	19.03	19.13	18.96	19.05	+0.11%	73,936
2026-08-10	19.10	19.19	18.83	19.03	+0.42%	102,612
2026-08-07	19.30	19.30	18.85	18.95	-1.15%	159,966
2026-08-06	19.43	19.43	19.11	19.17	-0.62%	83,877
2026-08-05	19.50	19.51	19.24	19.29	-1.13%	94,470
2026-08-04	19.51	19.74	19.47	19.51	-0.46%	87,067
2026-08-03	19.39	19.84	19.39	19.60	+1.29%	175,934
2026-07-31	19.76	19.97	19.35	19.35	-1.98%	123,335
2026-07-30	19.65	19.98	19.63	19.74	+0.56%	110,756
2026-07-29	19.57	19.72	19.37	19.63	+0.56%	101,699
2026-07-28	19.38	19.60	19.29	19.52	+0.88%	129,083
2026-07-27	19.47	19.48	19.23	19.35	+0.36%	76,895
2026-07-24	19.18	19.31	19.04	19.28	+0.78%	77,112
2026-07-23	19.02	19.32	18.94	19.13	+0.68%	160,336
2026-07-22	18.49	19.42	18.45	19.00	-0.16%	162,634
2026-07-21	19.03	19.05	18.88	19.03	-0.16%	69,690
2026-07-20	19.03	19.14	18.90	19.06	-0.57%	82,514
2026-07-17	19.12	19.47	19.06	19.17	+0.58%	125,567
2026-07-16	18.63	19.06	18.58	19.06	+1.65%	101,664
2026-07-15	18.70	18.92	18.56	18.75	-0.79%	94,721
2026-07-14	18.60	18.90	18.50	18.90	+1.34%	151,171
2026-07-13	18.68	18.81	18.55	18.65	+0.05%	98,389
2026-07-10	18.22	18.84	18.22	18.64	+1.91%	88,507
2026-07-09	18.30	18.30	18.09	18.29	+0.49%	98,467
2026-07-08	18.54	18.54	18.10	18.20	-3.04%	231,727
2026-07-07	19.00	19.20	18.77	18.77	-1.16%	90,781
2026-07-06	19.34	19.34	18.95	18.99	-1.25%	112,585
2026-07-03	19.39	19.44	19.20	19.23	-0.83%	93,039
2026-07-02	18.97	19.44	18.93	19.39	+2.21%	138,873
2026-07-01	19.20	19.20	18.58	18.97	-1.20%	116,453
2026-06-30	19.23	19.29	18.98	19.20	-0.21%	153,726
2026-06-29	19.40	19.52	19.16	19.24	-0.62%	138,024
2026-06-26	19.16	19.46	19.04	19.36	+1.68%	181,373
2026-06-25	19.10	19.17	18.94	19.04	+0.00%	98,212
2026-06-24	18.56	19.04	18.56	19.04	+2.92%	152,289
2026-06-23	18.62	19.04	18.25	18.50	-9.84%	224,566
2026-06-22	20.54	20.74	20.36	20.52	-0.10%	189,928
2026-06-19	20.64	20.74	20.44	20.54	-0.29%	146,398
2026-06-18	20.96	21.02	20.24	20.60	-2.28%	195,092
2026-06-17	21.34	21.36	20.96	21.08	-1.59%	105,180
2026-06-16	21.40	21.50	21.22	21.42	+0.47%	98,685
2026-06-15	21.56	21.62	21.24	21.32	-0.09%	104,825
2026-06-12	21.46	21.54	21.22	21.34	+0.66%	81,379
2026-06-11	21.02	21.36	20.98	21.20	+0.86%	139,404
2026-06-10	20.98	21.08	20.66	21.02	+0.77%	114,343
2026-06-09	20.66	21.12	20.56	20.86	+0.97%	108,388
2026-06-08	20.74	20.74	20.46	20.66	+0.49%	137,058
2026-06-05	20.54	21.08	20.40	20.56	+0.88%	150,389
2026-06-04	20.36	20.38	20.10	20.38	-0.20%	113,620
2026-06-03	20.76	20.78	20.32	20.42	-1.64%	106,412
2026-06-02	20.72	20.98	20.66	20.76	+0.29%	79,555
2026-06-01	20.98	21.02	20.48	20.70	-1.71%	139,302
2026-05-29	20.96	21.16	20.90	21.06	+0.86%	231,059
2026-05-28	20.54	20.96	20.40	20.88	+1.16%	119,757
2026-05-27	20.48	20.70	20.48	20.64	+1.88%	115,895
2026-05-26	20.52	20.52	20.18	20.26	-0.78%	92,468
2026-05-25	20.36	20.66	20.36	20.42	+0.99%	51,711
2026-05-22	20.64	20.66	20.16	20.22	-1.84%	65,546
2026-05-21	20.30	20.60	20.30	20.60	+1.18%	126,589
2026-05-20	20.00	20.42	19.98	20.36	+1.19%	90,460
2026-05-19	19.92	20.28	19.92	20.12	+1.00%	86,196
2026-05-18	19.87	20.04	19.62	19.92	-0.05%	104,174
2026-05-15	20.12	20.12	19.76	19.93	-1.04%	86,398
2026-05-14	20.10	20.28	20.04	20.14	+1.10%	78,104
2026-05-13	20.06	20.16	19.76	19.92	-0.70%	150,181
2026-05-12	20.06	20.40	19.95	20.06	-0.79%	99,719
2026-05-11	20.04	20.22	20.04	20.22	+0.50%	77,288
2026-05-08	20.12	20.22	20.04	20.12	-0.59%	79,964
2026-05-07	20.62	20.62	20.14	20.24	-1.27%	114,880
2026-05-06	20.20	20.68	20.20	20.50	+2.09%	83,777
2026-05-05	20.38	20.42	20.02	20.08	-0.89%	65,934
2026-05-04	20.58	20.58	20.20	20.26	-0.98%	92,331
2026-04-30	20.10	20.46	20.00	20.46	+1.59%	95,847
2026-04-29	20.44	20.44	20.08	20.14	-1.18%	62,425
2026-04-28	20.46	20.46	20.20	20.38	-0.29%	53,133
2026-04-27	20.54	20.64	20.38	20.44	-0.29%	65,208
2026-04-24	20.54	20.72	20.44	20.50	-0.87%	47,398
2026-04-23	20.72	20.86	20.58	20.68	+0.29%	50,925
2026-04-22	20.84	20.94	20.60	20.62	-0.58%	42,249
2026-04-21	20.94	21.06	20.74	20.74	-0.38%	115,520
2026-04-20	20.80	20.96	20.70	20.82	-0.67%	86,477
2026-04-17	20.50	20.98	20.00	20.96	+1.85%	269,132
2026-04-16	20.76	20.96	20.58	20.58	-0.68%	97,139
2026-04-15	20.70	20.76	20.60	20.72	+0.58%	41,443
2026-04-14	20.32	20.74	20.26	20.60	+1.98%	161,222
2026-04-13	20.06	20.34	19.97	20.20	-0.30%	92,496
2026-04-10	20.50	20.58	20.20	20.26	-1.07%	82,538
2026-04-09	20.44	20.52	20.22	20.48	+0.10%	89,824
2026-04-08	20.58	20.76	20.40	20.46	+3.39%	162,083
2026-04-07	20.10	20.38	19.76	19.79	-1.25%	131,737
2026-04-02	19.80	20.16	19.54	20.04	+0.86%	103,594
2026-04-01	19.73	19.94	19.61	19.87	+2.63%	149,738
2026-03-31	19.10	19.51	19.10	19.36	+1.57%	143,723
2026-03-30	18.62	19.09	18.44	19.06	+2.20%	160,322
2026-03-27	19.00	19.00	18.56	18.65	-1.48%	168,441
2026-03-26	18.91	19.20	18.89	18.93	-0.58%	128,918
2026-03-25	19.38	19.63	19.04	19.04	-0.52%	160,599
2026-03-24	19.38	19.59	19.14	19.14	-0.57%	110,414
2026-03-23	19.07	19.78	18.74	19.25	-1.08%	285,735
2026-03-20	19.90	20.06	19.46	19.46	-1.62%	181,321
2026-03-19	19.97	19.97	19.76	19.78	-1.40%	124,082
2026-03-18	20.30	20.30	19.98	20.06	-0.59%	85,170
2026-03-17	19.84	20.22	19.78	20.18	+1.77%	80,443
2026-03-16	19.59	20.00	19.46	19.83	+1.07%	114,469
2026-03-13	19.60	19.91	19.48	19.62	-0.36%	105,601
2026-03-12	19.66	19.77	19.53	19.69	-0.35%	120,542
2026-03-11	20.04	20.04	19.69	19.76	-1.40%	102,478
2026-03-10	20.14	20.26	19.99	20.04	+1.21%	126,836
2026-03-09	19.72	19.90	19.44	19.80	-1.69%	220,194
2026-03-06	20.32	20.44	19.93	20.14	-0.79%	134,178
2026-03-05	20.30	20.58	20.27	20.30	-0.78%	103,071
2026-03-04	20.20	20.54	20.08	20.46	+1.59%	139,445
2026-03-03	20.68	20.70	20.12	20.14	-4.19%	153,302
2026-03-02	20.68	21.10	20.36	21.02	-1.87%	275,251
2026-02-27	21.10	21.48	20.96	21.42	+1.90%	219,685
2026-02-26	21.30	21.34	21.02	21.02	+0.00%	99,186
2026-02-25	20.98	21.12	20.82	21.02	+0.77%	160,714
2026-02-24	21.08	21.58	20.86	20.86	-1.04%	179,626
2026-02-23	21.16	21.36	21.00	21.08	-1.59%	151,851
2026-02-20	21.30	21.58	21.28	21.42	+1.04%	139,931
2026-02-19	20.94	21.20	20.84	21.20	+1.34%	149,370
2026-02-18	20.68	21.70	20.44	20.92	-4.30%	257,149
2026-02-17	20.88	22.08	20.84	21.86	+4.69%	174,688
2026-02-16	20.86	21.10	20.80	20.88	+0.77%	98,980
2026-02-13	21.00	21.04	20.56	20.72	-1.61%	155,800
2026-02-12	21.68	21.68	21.00	21.06	-2.23%	126,888
2026-02-11	22.02	22.06	21.54	21.54	-1.82%	108,267
2026-02-10	21.88	22.02	21.80	21.94	+0.37%	85,660
2026-02-09	21.76	22.00	21.74	21.86	+0.74%	96,685
2026-02-06	21.72	21.82	21.44	21.70	+0.00%	115,420
2026-02-05	21.50	21.70	21.20	21.70	+0.84%	136,704
2026-02-04	21.10	21.56	21.08	21.52	+2.28%	106,173
2026-02-03	20.88	21.10	20.82	21.04	+1.45%	127,552
2026-02-02	20.84	20.96	20.72	20.74	+0.00%	82,283
2026-01-30	20.94	21.00	20.64	20.74	-0.96%	137,050
2026-01-29	21.00	21.06	20.82	20.94	-0.19%	86,784
2026-01-28	20.66	21.06	20.66	20.98	+0.96%	83,859
2026-01-27	20.64	20.82	20.50	20.78	-0.29%	81,339
2026-01-26	20.46	20.94	20.26	20.84	-1.04%	171,201
2026-01-23	21.10	21.18	20.90	21.06	-0.38%	83,215
2026-01-22	21.30	21.36	20.96	21.14	+1.05%	93,688
2026-01-21	20.90	21.16	20.88	20.92	-0.29%	91,131
2026-01-20	21.20	21.38	20.88	20.98	-1.78%	93,505
2026-01-19	21.10	21.46	21.08	21.36	-0.19%	64,670
2026-01-16	21.62	21.86	21.34	21.40	-0.93%	142,777
2026-01-15	21.30	21.80	21.24	21.60	+1.41%	111,198
2026-01-14	21.18	21.36	20.96	21.30	+0.85%	147,586
2026-01-13	21.02	21.20	21.00	21.12	-0.38%	81,333
2026-01-12	21.16	21.36	21.10	21.20	-0.84%	72,239
2026-01-09	21.56	21.56	21.28	21.38	-0.56%	106,599
2026-01-08	22.40	22.76	21.40	21.50	-4.87%	138,898
2026-01-07	21.50	22.62	21.48	22.60	+5.12%	139,425
2026-01-06	21.42	21.50	21.08	21.50	+0.19%	108,515
2026-01-05	21.60	21.60	21.14	21.46	-0.19%	94,342
2026-01-02	21.98	22.00	21.50	21.50	-2.27%	85,951
2025-12-31	21.90	22.00	21.68	22.00	+0.82%	56,593
2025-12-30	21.66	21.90	21.64	21.82	+0.93%	55,800
2025-12-29	21.44	21.82	21.34	21.62	+0.84%	100,123
2025-12-24	21.28	21.48	21.22	21.44	+0.75%	40,046
2025-12-23	21.40	21.46	21.22	21.28	-0.65%	75,883
2025-12-22	21.38	21.54	21.04	21.42	+0.85%	114,158
2025-12-19	21.22	21.40	21.02	21.24	-0.09%	207,955
2025-12-18	20.90	21.38	20.90	21.26	+2.11%	87,824
2025-12-17	21.08	21.12	20.82	20.82	-0.95%	71,035
2025-12-16	20.86	21.14	20.82	21.02	+0.96%	94,470
2025-12-15	20.74	21.04	20.62	20.82	+0.39%	100,613
2025-12-12	20.68	20.98	20.56	20.74	+0.68%	69,050
2025-12-11	20.40	20.60	20.26	20.60	+0.98%	58,759
2025-12-10	20.40	20.50	20.28	20.40	-0.39%	104,215
2025-12-09	20.40	20.50	20.18	20.48	+0.39%	110,754
2025-12-08	20.44	20.86	20.40	20.40	-0.49%	150,388
2025-12-05	20.58	20.58	20.28	20.50	-0.49%	95,870
2025-12-04	20.92	20.92	20.46	20.60	-0.87%	71,545
2025-12-03	21.00	21.02	20.72	20.78	-0.86%	68,837
2025-12-02	20.86	21.14	20.80	20.96	+0.67%	76,171
2025-12-01	21.18	21.18	20.70	20.82	-1.89%	98,171
2025-11-28	21.00	21.22	21.00	21.22	+0.19%	45,583
2025-11-27	20.94	21.24	20.94	21.18	+1.34%	88,649
2025-11-26	20.54	20.90	20.40	20.90	+1.95%	143,598
2025-11-25	20.30	20.54	20.12	20.50	+1.08%	102,084
2025-11-24	20.20	20.42	19.85	20.28	-2.31%	239,865
2025-11-21	20.54	20.76	20.32	20.76	+0.68%	88,853
2025-11-20	21.10	21.10	20.56	20.62	-0.87%	85,875
2025-11-19	20.78	20.94	20.58	20.80	-0.19%	79,221
2025-11-18	20.72	20.88	20.62	20.84	-0.67%	87,410
2025-11-17	21.06	21.12	20.86	20.98	+0.48%	72,671
2025-11-14	21.30	21.30	20.74	20.88	-2.70%	117,096
2025-11-13	21.26	21.56	21.18	21.46	+1.04%	96,358
2025-11-12	20.84	21.28	20.76	21.24	+2.31%	93,346
2025-11-11	20.54	20.80	20.44	20.76	+1.47%	113,234
2025-11-10	20.70	20.70	20.42	20.46	-0.29%	71,651
2025-11-07	20.52	20.66	20.48	20.52	-0.10%	68,971

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+9.28%). Worst month: Jun (-9.14%). Based on 3 years of daily data (2024–2026).

Jan-2.07%
Feb+1.73%
Mar-6.39%
Apr+0.82%
May+9.28%
Jun-9.14%
Jul-4.30%
Aug-2.72%
Sep+6.45%
Oct-6.01%
Nov-1.72%
Dec+4.40%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Icade SA's (ICAD.PA) latest close?

14.68 on 2026-10-30, from the Closelook data lake's daily price record.

What is ICAD.PA's 52-week high and low?

22.76 high and 14.21 low over the trailing 52 weeks, as of 2026-10-30.

What is Icade SA's strongest and weakest month historically?

Historically, ICAD.PA's strongest calendar month has been May (average +9.28%) and its weakest Jun (average -9.14%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 618 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ICAD.PA?

Downtrend stack: Trades -9.3% vs the 50-day and -23% vs the 200-day average, 35.5% below the 52-week high and +3.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ICAD.PA above its 50-day and 200-day moving averages?

Icade SA trades 9.3% below its 50-day and 23.0% below its 200-day moving average (0.3% below its 20-day). As of 2026-10-30.