Icape Holding SA (ALICA)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.08333333333 | 9.6 | 9.98 | 9.3 | 483 | 9.89501449 | DE |
| 4 | -0.6 | -6 | 10 | 10.1 | 9.3 | 400 | 9.84810851 | DE |
| 12 | -1.8 | -16.0714285714 | 11.2 | 12.5 | 9.3 | 985 | 10.6172301 | DE |
| 26 | 1.74 | 22.7154046997 | 7.66 | 13 | 7.44 | 4083 | 10.80782366 | DE |
| 52 | -4.35 | -31.6363636364 | 13.75 | 14.2 | 7.44 | 2720 | 10.71732431 | DE |
| 156 | -7.55 | -44.5427728614 | 16.95 | 17.97 | 7.44 | 1755 | 12.2158965 | DE |
| 260 | -7.55 | -44.5427728614 | 16.95 | 17.97 | 7.44 | 1755 | 12.2158965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 9.4 | -0.42 | -4.28 | 9.44 | 9.44 | 9.3 | 2570 |
| 1726763400 | 9.82 | -0.04 | -0.41 | 9.86 | 9.86 | 9.82 | 22 |
| 1726677000 | 9.86 | -0.12 | -1.20 | 9.96 | 9.96 | 9.78 | 820 |
| 1726590600 | 9.98 | 0.16 | 1.63 | 9.84 | 9.98 | 9.78 | 1031 |
| 1726504200 | 9.82 | 0.2 | 2.08 | 9.78 | 9.82 | 9.74 | 459 |
| 1726245000 | 9.6199999 | 0.02 | 0.21 | 9.6 | 9.6199999 | 9.6 | 83 |
| 1726158600 | 9.6 | -0.02 | -0.21 | 9.6 | 9.6199999 | 9.6 | 335 |
| 1726072200 | 9.6199999 | -0.02 | -0.21 | 9.64 | 9.64 | 9.6199999 | 97 |
| 1725985800 | 9.64 | -0.32 | -3.21 | 9.76 | 9.76 | 9.64 | 1501 |
| 1725899400 | 9.96 | 0.06 | 0.61 | 9.96 | 9.96 | 9.96 | 201 |
| 1725640200 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 1 |
| 1725553800 | 9.9 | 0.08 | 0.81 | 9.82 | 9.9 | 9.8 | 174 |
| 1725467400 | 9.82 | -0.08 | -0.81 | 9.9 | 9.9 | 9.82 | 131 |
| 1725381000 | 9.9 | 0.04 | 0.41 | 9.86 | 9.98 | 9.86 | 1028 |
| 1725294600 | 9.86 | -0.02 | -0.20 | 9.88 | 9.88 | 9.84 | 437 |
| 1725035400 | 9.88 | -0.1 | -1.00 | 9.98 | 9.98 | 9.88 | 209 |
| 1724949000 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 101 |
| 1724862600 | 9.98 | 0 | 0.00 | 9.98 | 10 | 9.98 | 420 |
| 1724776200 | 9.98 | -0.02 | -0.20 | 10 | 10 | 9.98 | 81 |
| 1724689800 | 10 | 0 | 0.00 | 10 | 10.1 | 10 | 576 |
| 1724430600 | 10 | 0 | 0.00 | 10 | 10 | 9.98 | 292 |
| 1724344200 | 10 | 0 | 0.00 | 10 | 10 | 9.98 | 222 |
| 1724257800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 35 |
| 1724171400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 26 |
| 1724085000 | 10 | 0.02 | 0.20 | 9.98 | 10 | 9.98 | 371 |
| 1723825800 | 9.98 | -0.02 | -0.20 | 10 | 10 | 9.9 | 511 |
| 1723739400 | 10 | 0.06 | 0.60 | 9.94 | 10 | 9.94 | 861 |
| 1723653000 | 9.94 | -0.02 | -0.20 | 9.9 | 9.94 | 9.9 | 376 |
| 1723566600 | 9.96 | -0.09 | -0.90 | 10 | 10 | 9.9 | 371 |
| 1723480200 | 10.05 | -0.1 | -0.99 | 10.15 | 10.15 | 10.05 | 192 |
| 1723221000 | 10.15 | 0.05 | 0.50 | 10.1 | 10.15 | 10.1 | 81 |
| 1723134600 | 10.1 | 0.05 | 0.50 | 10.05 | 10.1 | 10.05 | 16 |
| 1723048200 | 10.05 | 0.21 | 2.13 | 9.84 | 10.05 | 9.84 | 120 |
| 1722961800 | 9.84 | 0.02 | 0.20 | 9.82 | 9.84 | 9.82 | 23 |
| 1722875400 | 9.82 | -0.58 | -5.58 | 10.4 | 10.4 | 9.82 | 888 |
| 1722616200 | 10.4 | -0.05 | -0.48 | 10.45 | 10.45 | 10.4 | 125 |
| 1722529800 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 481 |
| 1722443400 | 10.45 | -0.05 | -0.48 | 10.5 | 10.55 | 10.45 | 183 |
| 1722357000 | 10.5 | -0.2 | -1.87 | 10.5 | 10.55 | 10.5 | 63 |
| 1722270600 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1722011400 | 10.7 | -0.2 | -1.83 | 10.9 | 10.9 | 10.65 | 154 |
| 1721925000 | 10.9 | -0.2 | -1.80 | 11.1 | 11.1 | 10.2 | 3439 |
| 1721838600 | 11.1 | 0 | 0.00 | 11.1 | 11.25 | 11.1 | 493 |
| 1721752200 | 11.1 | 0.15 | 1.37 | 10.95 | 11.1 | 10.95 | 153 |
| 1721665800 | 10.95 | 0.3 | 2.82 | 10.7 | 10.95 | 10.7 | 695 |
| 1721406600 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1721320200 | 10.65 | 0.1 | 0.95 | 10.6 | 10.65 | 10.5 | 653 |
| 1721233800 | 10.55 | 0.05 | 0.48 | 10.5 | 10.55 | 10.5 | 48 |
| 1721147400 | 10.5 | 0.4 | 3.96 | 10.1 | 10.5 | 10 | 1056 |
| 1721061000 | 10.1 | 0 | 0.00 | 10.1 | 10.15 | 10.1 | 101 |
| 1720801800 | 10.1 | 0.3 | 3.06 | 9.8 | 10.1 | 9.34 | 3319 |
| 1720715400 | 9.8 | -0.12 | -1.21 | 9.92 | 10.1 | 9.52 | 3391 |
| 1720629000 | 9.92 | -0.28 | -2.75 | 10.25 | 10.25 | 9.76 | 2420 |
| 1720542600 | 10.2 | -0.7 | -6.42 | 10.95 | 10.95 | 9.86 | 5154 |
| 1720456200 | 10.9 | 0.6 | 5.83 | 10.5 | 10.9 | 10.5 | 427 |
| 1720197000 | 10.3 | -0.35 | -3.29 | 10.65 | 10.65 | 9.7 | 4244 |
| 1720110600 | 10.65 | -0.05 | -0.47 | 10.7 | 11.1 | 10.2 | 3407 |
| 1720024200 | 10.7 | 0.1 | 0.94 | 10.65 | 10.8 | 10.6 | 275 |
| 1719937800 | 10.6 | -0.65 | -5.78 | 11.25 | 11.25 | 10.55 | 1118 |
| 1719851400 | 11.25 | -1.25 | -10.00 | 12 | 12 | 10.95 | 6862 |
| 1719592200 | 12.5 | 1.3 | 11.61 | 11.2 | 12.5 | 10.45 | 6761 |
| 1719505800 | 11.2 | 1.9 | 20.43 | 9.32 | 11.2 | 9.3 | 5131 |
| 1719419400 | 9.3 | 0.02 | 0.22 | 9.28 | 9.3 | 9.24 | 293 |
| 1719333000 | 9.28 | 0.18 | 1.98 | 9.1 | 9.28 | 9.1 | 216 |
| 1719246600 | 9.1 | -0.2 | -2.15 | 9.3 | 9.32 | 9 | 18981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
