Icade SA (ICAD.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 20.52 | 20.66 | 20.42 | 20.54 | +0.10% | 110,237 |
| 2025-11-05 | 20.58 | 20.64 | 20.30 | 20.52 | -0.77% | 123,363 |
| 2025-11-04 | 20.60 | 20.70 | 20.44 | 20.68 | -0.29% | 102,751 |
| 2025-11-03 | 21.10 | 21.10 | 20.68 | 20.74 | -1.80% | 109,759 |
| 2025-10-31 | 21.10 | 21.18 | 20.96 | 21.12 | +0.00% | 64,935 |
| 2025-10-30 | 21.06 | 21.24 | 20.94 | 21.12 | +0.00% | 75,369 |
| 2025-10-29 | 21.20 | 21.32 | 21.10 | 21.12 | -0.09% | 51,661 |
| 2025-10-28 | 21.30 | 21.50 | 21.12 | 21.14 | -1.03% | 107,232 |
| 2025-10-27 | 21.42 | 21.46 | 21.18 | 21.36 | -0.56% | 63,014 |
| 2025-10-24 | 21.92 | 21.92 | 21.28 | 21.48 | -1.65% | 150,149 |
| 2025-10-23 | 22.00 | 22.76 | 21.72 | 21.84 | -2.06% | 169,929 |
| 2025-10-22 | 21.96 | 22.30 | 21.96 | 22.30 | +1.73% | 112,207 |
| 2025-10-21 | 22.10 | 22.18 | 21.80 | 21.92 | -0.54% | 106,131 |
| 2025-10-20 | 22.28 | 22.38 | 21.90 | 22.04 | -0.36% | 123,762 |
| 2025-10-17 | 21.94 | 22.24 | 21.80 | 22.12 | +0.45% | 247,376 |
| 2025-10-16 | 21.76 | 22.02 | 21.58 | 22.02 | +1.38% | 153,142 |
| 2025-10-15 | 21.94 | 22.16 | 21.48 | 21.72 | +1.12% | 169,689 |
| 2025-10-14 | 20.56 | 21.50 | 20.56 | 21.48 | +4.17% | 247,670 |
| 2025-10-13 | 20.58 | 20.84 | 20.54 | 20.62 | +0.78% | 78,880 |
| 2025-10-10 | 20.48 | 20.92 | 20.44 | 20.46 | +0.00% | 95,596 |
| 2025-10-09 | 20.22 | 20.68 | 20.22 | 20.46 | +0.99% | 126,587 |
| 2025-10-08 | 20.08 | 20.52 | 19.99 | 20.26 | +1.10% | 138,339 |
| 2025-10-07 | 20.18 | 20.24 | 19.91 | 20.04 | -1.18% | 167,406 |
| 2025-10-06 | 20.82 | 20.98 | 20.00 | 20.28 | -4.79% | 400,975 |
| 2025-10-03 | 21.52 | 21.66 | 21.08 | 21.30 | -0.93% | 120,215 |
| 2025-10-02 | 21.62 | 21.66 | 21.32 | 21.50 | -0.09% | 138,467 |
| 2025-10-01 | 21.40 | 21.70 | 21.00 | 21.52 | +0.47% | 154,469 |
| 2025-09-30 | 21.20 | 21.42 | 20.82 | 21.42 | +0.66% | 155,064 |
| 2025-09-29 | 21.20 | 21.32 | 21.00 | 21.28 | +0.76% | 77,556 |
| 2025-09-26 | 20.90 | 21.12 | 20.88 | 21.12 | +1.73% | 112,305 |
| 2025-09-25 | 21.18 | 21.18 | 20.76 | 20.76 | -2.08% | 131,049 |
| 2025-09-24 | 20.98 | 21.22 | 20.86 | 21.20 | +1.34% | 153,969 |
| 2025-09-23 | 21.12 | 21.28 | 20.92 | 20.92 | -0.38% | 128,224 |
| 2025-09-22 | 21.36 | 21.40 | 20.90 | 21.00 | -1.87% | 177,553 |
| 2025-09-19 | 21.30 | 21.46 | 21.16 | 21.40 | +0.56% | 394,986 |
| 2025-09-18 | 21.10 | 21.38 | 21.00 | 21.28 | +0.57% | 127,266 |
| 2025-09-17 | 21.12 | 21.18 | 20.88 | 21.16 | +0.67% | 117,105 |
| 2025-09-16 | 21.20 | 21.26 | 20.94 | 21.02 | -0.76% | 222,216 |
| 2025-09-15 | 20.86 | 21.22 | 20.80 | 21.18 | +2.02% | 117,032 |
| 2025-09-12 | 20.98 | 20.98 | 20.58 | 20.76 | -0.48% | 174,928 |
| 2025-09-11 | 20.50 | 20.88 | 20.44 | 20.86 | +1.86% | 148,502 |
| 2025-09-10 | 20.46 | 20.64 | 20.30 | 20.48 | +0.39% | 132,798 |
| 2025-09-09 | 20.42 | 20.70 | 20.34 | 20.40 | -0.49% | 105,088 |
| 2025-09-08 | 20.46 | 20.66 | 20.36 | 20.50 | +0.59% | 114,583 |
| 2025-09-05 | 20.06 | 20.46 | 19.88 | 20.38 | +1.90% | 296,786 |
| 2025-09-04 | 19.69 | 20.12 | 19.64 | 20.00 | +1.16% | 139,878 |
| 2025-09-03 | 19.82 | 19.92 | 19.53 | 19.77 | +0.00% | 189,506 |
| 2025-09-02 | 20.36 | 20.42 | 19.60 | 19.77 | -2.90% | 413,829 |
| 2025-09-01 | 20.72 | 20.72 | 20.36 | 20.36 | -1.83% | 189,044 |
| 2025-08-29 | 20.84 | 20.94 | 20.70 | 20.74 | -0.38% | 75,030 |
| 2025-08-28 | 20.88 | 21.06 | 20.62 | 20.82 | -0.29% | 141,984 |
| 2025-08-27 | 20.86 | 21.22 | 20.72 | 20.88 | -0.48% | 119,350 |
| 2025-08-26 | 21.90 | 21.98 | 20.70 | 20.98 | -5.67% | 314,765 |
| 2025-08-25 | 22.40 | 22.56 | 22.24 | 22.24 | -1.42% | 78,038 |
| 2025-08-22 | 22.10 | 22.64 | 21.90 | 22.56 | +1.81% | 88,985 |
| 2025-08-21 | 22.50 | 22.50 | 22.00 | 22.16 | -1.51% | 88,182 |
| 2025-08-20 | 22.72 | 22.74 | 22.38 | 22.50 | -0.88% | 101,119 |
| 2025-08-19 | 22.74 | 22.80 | 22.62 | 22.70 | -0.18% | 70,897 |
| 2025-08-18 | 22.80 | 23.06 | 22.68 | 22.74 | +0.18% | 80,057 |
| 2025-08-15 | 22.76 | 22.84 | 22.62 | 22.70 | -0.09% | 85,513 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+14.79%). Worst month: Jun (-9.14%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Icade SA's (ICAD.PA) latest close?
18.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is ICAD.PA's 52-week high and low?
23.06 high and 18.09 low over the trailing 52 weeks, as of 2026-08-07.
What is Icade SA's strongest and weakest month historically?
Historically, ICAD.PA's strongest calendar month has been Sep (average +14.79%) 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 558 daily bars in the Closelook data lake.