Paris - Delayed Quote
EUR
Icade (ICAD.PA)
14.68
-0.07
(-0.47%)
At close: October 30 at 5:35:16 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.86
14.86
14.55
14.68
14.68
69,030
Oct 29, 2026
14.84
14.93
14.73
14.75
14.75
75,340
Oct 28, 2026
14.90
14.94
14.77
14.84
14.84
45,105
Oct 27, 2026
14.60
14.86
14.57
14.82
14.82
74,176
Oct 26, 2026
14.61
14.72
14.54
14.66
14.66
80,736
Oct 23, 2026
14.64
14.72
14.41
14.58
14.58
99,796
Oct 22, 2026
14.30
14.60
14.30
14.55
14.55
82,402
Oct 21, 2026
14.65
14.88
14.48
14.49
14.49
128,783
Oct 20, 2026
14.34
14.65
14.28
14.49
14.49
104,304
Oct 19, 2026
14.65
14.65
14.21
14.45
14.45
103,029
Oct 16, 2026
14.61
14.90
14.61
14.78
14.78
112,490
Oct 15, 2026
14.50
14.85
14.33
14.59
14.59
179,790
Oct 14, 2026
14.80
15.12
14.76
14.80
14.80
123,702
Oct 13, 2026
14.50
14.75
14.46
14.73
14.73
128,493
Oct 12, 2026
14.47
14.59
14.26
14.42
14.42
154,122
Oct 9, 2026
15.02
15.03
14.43
14.49
14.49
114,871
Oct 8, 2026
14.87
15.03
14.78
14.79
14.79
107,003
Oct 7, 2026
15.30
15.46
14.87
14.97
14.97
129,175
Oct 6, 2026
15.12
15.49
15.09
15.45
15.45
126,729
Oct 5, 2026
14.91
15.08
14.82
15.05
15.05
150,524
Oct 2, 2026
15.15
15.27
14.95
15.00
15.00
148,270
Oct 1, 2026
15.76
15.81
15.08
15.15
15.15
256,463
Sep 30, 2026
16.25
16.32
15.96
15.97
15.97
124,641
Sep 29, 2026
16.34
16.37
16.17
16.19
16.19
119,253
Sep 28, 2026
16.54
16.57
16.29
16.29
16.29
76,414
Sep 25, 2026
16.70
16.80
16.38
16.47
16.47
144,358
Sep 24, 2026
16.52
16.80
16.48
16.65
16.65
94,003
Sep 23, 2026
16.99
16.99
16.55
16.55
16.55
69,365
Sep 22, 2026
16.76
16.94
16.70
16.87
16.87
72,140
Sep 21, 2026
16.70
16.83
16.67
16.75
16.75
102,196
Sep 18, 2026
16.99
16.99
16.68
16.70
16.70
141,407
Sep 17, 2026
16.87
16.99
16.79
16.96
16.96
89,271
Sep 16, 2026
16.87
17.00
16.82
16.86
16.86
89,301
Sep 15, 2026
16.76
16.87
16.72
16.82
16.82
86,261
Sep 14, 2026
16.88
17.01
16.74
16.89
16.89
99,208
Sep 11, 2026
17.10
17.12
16.72
16.95
16.95
157,156
Sep 10, 2026
17.20
17.34
17.10
17.10
17.10
121,526
Sep 9, 2026
17.33
17.35
17.14
17.23
17.23
89,538
Sep 8, 2026
17.40
17.44
17.07
17.44
17.44
136,918
Sep 7, 2026
17.82
17.83
17.39
17.40
17.40
141,197
Sep 4, 2026
17.90
18.04
17.85
17.96
17.96
72,756
Sep 3, 2026
17.71
17.89
17.71
17.84
17.84
86,829
Sep 2, 2026
17.96
17.96
17.72
17.72
17.72
100,372
Sep 1, 2026
18.19
18.20
17.58
17.79
17.79
186,948
Aug 31, 2026
18.49
18.49
18.15
18.19
18.19
115,903
Aug 28, 2026
18.66
18.66
18.39
18.49
18.49
50,621
Aug 27, 2026
18.71
18.71
18.27
18.47
18.47
115,474
Aug 26, 2026
18.93
18.99
18.71
18.79
18.79
88,840
Aug 25, 2026
18.90
18.99
18.76
18.96
18.96
58,999
Aug 24, 2026
18.94
19.05
18.72
18.77
18.77
89,746
Aug 21, 2026
18.70
19.00
18.62
18.98
18.98
130,781
Aug 20, 2026
18.55
18.70
18.53
18.61
18.61
54,605
Aug 19, 2026
18.73
18.76
18.56
18.70
18.70
90,500
Aug 18, 2026
19.17
19.17
18.66
18.73
18.73
102,462
Aug 17, 2026
19.20
19.25
19.05
19.15
19.15
78,770
Aug 14, 2026
19.26
19.33
19.10
19.26
19.26
78,139
Aug 13, 2026
19.15
19.36
19.13
19.31
19.31
78,680
Aug 12, 2026
19.00
19.27
18.98
19.13
19.13
75,107
Aug 11, 2026
19.03
19.13
18.96
19.05
19.05
73,936
Aug 10, 2026
19.10
19.19
18.83
19.03
19.03
102,612
Aug 7, 2026
19.30
19.30
18.85
18.95
18.95
159,966
Aug 6, 2026
19.43
19.43
19.11
19.17
19.17
83,877
Aug 5, 2026
19.50
19.51
19.24
19.29
19.29
94,470
Aug 4, 2026
19.51
19.74
19.47
19.51
19.51
87,067
Aug 3, 2026
19.39
19.84
19.39
19.60
19.60
175,934
Jul 31, 2026
19.76
19.97
19.35
19.35
19.35
123,335
Jul 30, 2026
19.65
19.98
19.63
19.74
19.74
110,756
Jul 29, 2026
19.57
19.72
19.37
19.63
19.63
101,699
Jul 28, 2026
19.38
19.60
19.29
19.52
19.52
129,083
Jul 27, 2026
19.47
19.48
19.23
19.35
19.35
76,895
Jul 24, 2026
19.18
19.31
19.04
19.28
19.28
77,112
Jul 23, 2026
19.02
19.32
18.94
19.13
19.13
160,336
Jul 22, 2026
18.49
19.42
18.45
19.00
19.00
162,634
Jul 21, 2026
19.03
19.05
18.88
19.03
19.03
69,690
Jul 20, 2026
19.03
19.14
18.90
19.06
19.06
82,514
Jul 17, 2026
19.12
19.47
19.06
19.17
19.17
125,567
Jul 16, 2026
18.63
19.06
18.58
19.06
19.06
101,664
Jul 15, 2026
18.70
18.92
18.56
18.75
18.75
94,721
Jul 14, 2026
18.60
18.90
18.50
18.90
18.90
151,171
Jul 13, 2026
18.68
18.81
18.55
18.65
18.65
98,389
Jul 10, 2026
18.22
18.84
18.22
18.64
18.64
88,507
Jul 9, 2026
18.30
18.30
18.09
18.29
18.29
98,467
Jul 8, 2026
18.54
18.54
18.10
18.20
18.20
231,727
Jul 7, 2026
19.00
19.19
18.77
18.77
18.77
90,781
Jul 6, 2026
19.34
19.34
18.95
18.99
18.99
112,585
Jul 3, 2026
19.39
19.44
19.20
19.23
19.23
93,039
Jul 2, 2026
18.97
19.44
18.93
19.39
19.39
138,873
Jul 1, 2026
19.20
19.20
18.58
18.97
18.97
116,453
Jun 30, 2026
19.23
19.29
18.98
19.20
19.20
153,726
Jun 29, 2026
19.40
19.52
19.16
19.24
19.24
138,024
Jun 26, 2026
19.16
19.46
19.04
19.36
19.36
181,373
Jun 25, 2026
19.10
19.17
18.94
19.04
19.04
98,212
Jun 24, 2026
18.56
19.04
18.56
19.04
19.04
152,289
Jun 23, 2026
1.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
18.62
19.04
18.25
18.50
18.50
224,566
Jun 22, 2026
20.54
20.74
20.36
20.52
18.60
189,928
Jun 19, 2026
20.64
20.74
20.44
20.54
18.62
146,398
Jun 18, 2026
20.96
21.02
20.24
20.60
18.67
195,092
Jun 17, 2026
21.34
21.36
20.96
21.08
19.11
105,180
Jun 16, 2026
21.40
21.50
21.22
21.42
19.42
98,685
Jun 15, 2026
21.56
21.62
21.24
21.32
19.33
104,825
Jun 12, 2026
21.46
21.54
21.22
21.34
19.34
81,379
Jun 11, 2026
21.02
21.36
20.98
21.20
19.22
139,404
Jun 10, 2026
20.98
21.08
20.66
21.02
19.05
114,343
Jun 9, 2026
20.66
21.12
20.56
20.86
18.91
108,388
Jun 8, 2026
20.74
20.74
20.46
20.66
18.73
137,058
Jun 5, 2026
20.54
21.08
20.40
20.56
18.64
150,389
Jun 4, 2026
20.36
20.38
20.10
20.38
18.47
113,620
Jun 3, 2026
20.76
20.78
20.32
20.42
18.51
106,412
Jun 2, 2026
20.72
20.98
20.66
20.76
18.82
79,555
Jun 1, 2026
20.98
21.02
20.48
20.70
18.76
139,302
May 29, 2026
20.96
21.16
20.90
21.06
19.09
231,059
May 28, 2026
20.54
20.96
20.40
20.88
18.93
119,757
May 27, 2026
20.48
20.70
20.48
20.64
18.71
115,895
May 26, 2026
20.52
20.52
20.18
20.26
18.36
92,468
May 25, 2026
20.36
20.66
20.36
20.42
18.51
51,711
May 22, 2026
20.64
20.66
20.16
20.22
18.33
65,546
May 21, 2026
20.30
20.60
20.30
20.60
18.67
126,589
May 20, 2026
20.00
20.42
19.98
20.36
18.45
90,460
May 19, 2026
19.92
20.28
19.92
20.12
18.24
86,196
May 18, 2026
19.87
20.04
19.62
19.92
18.06
104,174
May 15, 2026
20.12
20.12
19.76
19.93
18.07
86,398
May 14, 2026
20.10
20.28
20.04
20.14
18.26
78,104
May 13, 2026
20.06
20.16
19.76
19.92
18.06
150,181
May 12, 2026
20.06
20.40
19.95
20.06
18.18
99,719
May 11, 2026
20.04
20.22
20.04
20.22
18.33
77,288
May 8, 2026
20.12
20.22
20.04
20.12
18.24
79,964
May 7, 2026
20.62
20.62
20.14
20.24
18.35
114,880
May 6, 2026
20.20
20.68
20.20
20.50
18.58
83,777
May 5, 2026
20.38
20.42
20.02
20.08
18.20
65,934
May 4, 2026
20.58
20.58
20.20
20.26
18.36
92,331
Apr 30, 2026
20.10
20.46
20.00
20.46
18.55
95,847
Apr 29, 2026
20.44
20.44
20.08
20.14
18.26
62,425
Apr 28, 2026
20.46
20.46
20.20
20.38
18.47
53,133
Apr 27, 2026
20.54
20.64
20.38
20.44
18.53
65,208
Apr 24, 2026
20.54
20.72
20.44
20.50
18.58
47,398
Apr 23, 2026
20.72
20.86
20.58
20.68
18.75
50,925
Apr 22, 2026
20.84
20.94
20.60
20.62
18.69
42,249
Apr 21, 2026
20.94
21.06
20.74
20.74
18.80
115,520
Apr 20, 2026
20.80
20.96
20.70
20.82
18.87
86,477
Apr 17, 2026
20.50
20.98
20.00
20.96
19.00
269,132
Apr 16, 2026
20.76
20.96
20.58
20.58
18.65
97,139
Apr 15, 2026
20.70
20.76
20.60
20.72
18.78
41,443
Apr 14, 2026
20.32
20.74
20.26
20.60
18.67
161,222
Apr 13, 2026
20.06
20.34
19.97
20.20
18.31
92,496
Apr 10, 2026
20.50
20.58
20.20
20.26
18.36
82,538
Apr 9, 2026
20.44
20.52
20.22
20.48
18.56
89,824
Apr 8, 2026
20.58
20.76
20.40
20.46
18.55
162,083
Apr 7, 2026
20.10
20.38
19.76
19.79
17.94
131,737
Apr 2, 2026
19.80
20.16
19.54
20.04
18.16
103,594
Apr 1, 2026
19.73
19.94
19.61
19.87
18.01
149,738
Mar 31, 2026
19.10
19.51
19.10
19.36
17.55
143,723
Mar 30, 2026
18.62
19.09
18.44
19.06
17.28
160,322
Mar 27, 2026
19.00
19.00
18.56
18.65
16.90
168,441
Mar 26, 2026
18.91
19.20
18.89
18.93
17.16
128,918
Mar 25, 2026
19.38
19.63
19.04
19.04
17.26
160,599
Mar 24, 2026
19.38
19.58
19.14
19.14
17.35
110,414
Mar 23, 2026
19.07
19.78
18.74
19.25
17.45
285,735
Mar 20, 2026
19.90
20.06
19.46
19.46
17.64
181,321
Mar 19, 2026
19.97
19.97
19.76
19.78
17.93
124,082
Mar 18, 2026
20.30
20.30
19.98
20.06
18.18
85,170
Mar 17, 2026
19.84
20.22
19.78
20.18
18.29
80,443
Mar 16, 2026
19.59
20.00
19.46
19.83
17.97
114,469
Mar 13, 2026
19.60
19.91
19.48
19.62
17.78
105,601
Mar 12, 2026
19.66
19.77
19.53
19.69
17.85
120,542
Mar 11, 2026
20.04
20.04
19.69
19.76
17.91
102,478
Mar 10, 2026
20.14
20.26
19.99
20.04
18.16
126,836
Mar 9, 2026
19.72
19.90
19.44
19.80
17.95
220,194
Mar 6, 2026
20.32
20.44
19.93
20.14
18.26
134,178
Mar 5, 2026
20.30
20.58
20.27
20.30
18.40
103,071
Mar 4, 2026
20.20
20.54
20.08
20.46
18.55
139,445
Mar 3, 2026
20.68
20.70
20.12
20.14
18.26
153,302
Mar 2, 2026
20.68
21.10
20.36
21.02
19.05
275,251
Feb 27, 2026
21.10
21.48
20.96
21.42
19.42
219,685
Feb 26, 2026
21.30
21.34
21.02
21.02
19.05
99,186
Feb 25, 2026
20.98
21.12
20.82
21.02
19.05
160,714
Feb 24, 2026
21.08
21.58
20.86
20.86
18.91
179,626
Feb 23, 2026
21.16
21.36
21.00
21.08
19.11
151,851
Feb 20, 2026
21.30
21.58
21.28
21.42
19.42
139,931
Feb 19, 2026
20.94
21.20
20.84
21.20
19.22
149,370
Feb 18, 2026
20.68
21.70
20.44
20.92
18.96
257,149
Feb 17, 2026
20.88
22.08
20.84
21.86
19.81
174,688
Feb 16, 2026
20.86
21.10
20.80
20.88
18.93
98,980
Feb 13, 2026
21.00
21.04
20.56
20.72
18.78
155,800
Feb 12, 2026
21.68
21.68
21.00
21.06
19.09
126,888
Feb 11, 2026
22.02
22.06
21.54
21.54
19.52
108,267
Feb 10, 2026
21.88
22.02
21.80
21.94
19.89
85,660
Feb 9, 2026
21.76
22.00
21.74
21.86
19.81
96,685
Feb 6, 2026
21.72
21.82
21.44
21.70
19.67
115,420
Feb 5, 2026
21.50
21.70
21.20
21.70
19.67
136,704
Feb 4, 2026
21.10
21.56
21.08
21.52
19.51
106,173
Feb 3, 2026
20.88
21.10
20.82
21.04
19.07
127,552
Feb 2, 2026
20.84
20.96
20.72
20.74
18.80
82,283
Jan 30, 2026
20.94
21.00
20.64
20.74
18.80
137,050
Jan 29, 2026
21.00
21.06
20.82
20.94
18.98
86,784
Jan 28, 2026
20.66
21.06
20.66
20.98
19.02
83,859
Jan 27, 2026
20.64
20.82
20.50
20.78
18.84
81,339
Jan 26, 2026
20.46
20.94
20.26
20.84
18.89
171,201
Jan 23, 2026
21.10
21.18
20.90
21.06
19.09
83,215
Jan 22, 2026
21.30
21.36
20.96
21.14
19.16
93,688
Jan 21, 2026
20.90
21.16
20.88
20.92
18.96
91,131
Jan 20, 2026
21.20
21.38
20.88
20.98
19.02
93,505
Jan 19, 2026
21.10
21.46
21.08
21.36
19.36
64,670
Jan 16, 2026
21.62
21.86
21.34
21.40
19.40
142,777
Jan 15, 2026
21.30
21.80
21.24
21.60
19.58
111,198
Jan 14, 2026
21.18
21.36
20.96
21.30
19.31
147,586
Jan 13, 2026
21.02
21.20
21.00
21.12
19.14
81,333
Jan 12, 2026
21.16
21.36
21.10
21.20
19.22
72,239
Jan 9, 2026
21.56
21.56
21.28
21.38
19.38
106,599
Jan 8, 2026
22.40
22.76
21.40
21.50
19.49
138,898
Jan 7, 2026
21.50
22.62
21.48
22.60
20.49
139,425
Jan 6, 2026
21.42
21.50
21.08
21.50
19.49
108,515
Jan 5, 2026
21.60
21.60
21.14
21.46
19.45
94,342
Jan 2, 2026
21.98
22.00
21.50
21.50
19.49
85,951
Dec 31, 2025
21.90
22.00
21.68
22.00
19.94
56,593
Dec 30, 2025
21.66
21.90
21.64
21.82
19.78
55,800
Dec 29, 2025
21.44
21.82
21.34
21.62
19.60
100,123
Dec 24, 2025
21.28
21.48
21.22
21.44
19.43
40,046
Dec 23, 2025
21.40
21.46
21.22
21.28
19.29
75,883
Dec 22, 2025
21.38
21.54
21.04
21.42
19.42
114,158
Dec 19, 2025
21.22
21.40
21.02
21.24
19.25
207,955
Dec 18, 2025
20.90
21.38
20.90
21.26
19.27
87,824
Dec 17, 2025
21.08
21.12
20.82
20.82
18.87
71,035
Dec 16, 2025
20.86
21.14
20.82
21.02
19.05
94,470
Dec 15, 2025
20.74
21.04
20.62
20.82
18.87
100,613
Dec 12, 2025
20.68
20.98
20.56
20.74
18.80
69,050
Dec 11, 2025
20.40
20.60
20.26
20.60
18.67
58,759
Dec 10, 2025
20.40
20.50
20.28
20.40
18.49
104,215
Dec 9, 2025
20.40
20.50
20.18
20.48
18.56
110,754
Dec 8, 2025
20.44
20.86
20.40
20.40
18.49
150,388
Dec 5, 2025
20.58
20.58
20.28
20.50
18.58
95,870
Dec 4, 2025
20.92
20.92
20.46
20.60
18.67
71,545
Dec 3, 2025
21.00
21.02
20.72
20.78
18.84
68,837
Dec 2, 2025
20.86
21.14
20.80
20.96
19.00
76,171
Dec 1, 2025
21.18
21.18
20.70
20.82
18.87
98,171
Nov 28, 2025
21.00
21.22
21.00
21.22
19.23
45,583
Nov 27, 2025
20.94
21.24
20.94
21.18
19.20
88,649
Nov 26, 2025
20.54
20.90
20.40
20.90
18.94
143,598
Nov 25, 2025
20.30
20.54
20.12
20.50
18.58
102,084
Nov 24, 2025
20.20
20.42
19.85
20.28
18.38
239,865
Nov 21, 2025
20.54
20.76
20.32
20.76
18.82
88,853
Nov 20, 2025
21.10
21.10
20.56
20.62
18.69
85,875
Nov 19, 2025
20.78
20.94
20.58
20.80
18.85
79,221
Nov 18, 2025
20.72
20.88
20.62
20.84
18.89
87,410
Nov 17, 2025
21.06
21.12
20.86
20.98
19.02
72,671
Nov 14, 2025
21.30
21.30
20.74
20.88
18.93
117,096
Nov 13, 2025
21.26
21.56
21.18
21.46
19.45
96,358
Nov 12, 2025
20.84
21.28
20.76
21.24
19.25
93,346
Nov 11, 2025
20.54
20.80
20.44
20.76
18.82
113,234
Nov 10, 2025
20.70
20.70
20.42
20.46
18.55
71,651
Nov 7, 2025
20.52
20.66
20.48
20.52
18.60
68,971
Nov 6, 2025
20.52
20.66
20.42
20.54
18.62
110,237
Nov 5, 2025
20.58
20.64
20.30
20.52
18.60
123,363
Nov 4, 2025
20.60
20.70
20.44
20.68
18.75
102,751
Nov 3, 2025
21.10
21.10
20.68
20.74
18.80
109,759
Oct 31, 2025
21.10
21.18
20.96
21.12
19.14
64,935
Oct 30, 2025
21.06
21.24
20.94
21.12
19.14
75,369
