Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ICPEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 10.99 | -0.340 | -2.96% | 11.32 | 11.32 | 10.99 | 2,909.00 |
| Jun 05 2024 | 11.32 | 0.020 | 0.19% | 11.32 | 11.59 | 11.28 | 1,807.00 |
| Jun 04 2024 | 11.30 | 0.290 | 2.64% | 11.06 | 11.39 | 11.06 | 4,450.00 |
| Jun 03 2024 | 11.01 | 0.070 | 0.66% | 10.87 | 11.20 | 10.87 | 1,555.00 |
| Jun 02 2024 | 10.94 | -0.190 | -1.74% | 11.17 | 11.21 | 10.86 | 1,145.00 |
| Jun 01 2024 | 11.13 | 0.220 | 1.99% | 10.95 | 11.58 | 10.95 | 2,361.00 |
| May 31 2024 | 10.92 | -0.030 | -0.31% | 10.97 | 11.10 | 10.74 | 846.00 |
| May 30 2024 | 10.95 | -0.220 | -2.00% | 11.23 | 11.37 | 10.88 | 2,562.00 |
| May 29 2024 | 11.17 | 0.030 | 0.26% | 11.14 | 11.37 | 11.05 | 2,457.00 |
| May 28 2024 | 11.15 | -0.250 | -2.19% | 11.34 | 11.44 | 11.00 | 1,340.00 |
| May 27 2024 | 11.39 | 0.200 | 1.78% | 11.08 | 11.90 | 11.02 | 3,958.00 |
| May 26 2024 | 11.20 | -0.180 | -1.57% | 11.35 | 11.56 | 11.05 | 3,704.00 |
| May 25 2024 | 11.37 | -0.020 | -0.21% | 11.38 | 11.46 | 11.28 | 629.00 |
| May 24 2024 | 11.40 | 0.050 | 0.43% | 11.38 | 11.46 | 11.10 | 1,955.00 |
| May 23 2024 | 11.35 | -0.500 | -4.21% | 11.80 | 11.98 | 10.87 | 5,708.00 |
| May 22 2024 | 11.85 | -0.330 | -2.71% | 12.18 | 12.26 | 11.80 | 2,616.00 |
| May 21 2024 | 12.18 | -0.110 | -0.90% | 12.29 | 12.62 | 12.03 | 15,013.00 |
| May 20 2024 | 12.29 | 0.720 | 6.20% | 11.63 | 12.35 | 11.40 | 10,178.00 |
| May 19 2024 | 11.57 | -0.620 | -5.07% | 12.19 | 12.40 | 11.55 | 6,275.00 |
| May 18 2024 | 12.19 | 0.150 | 1.26% | 12.06 | 12.55 | 11.94 | 6,429.00 |
| May 17 2024 | 12.04 | 0.900 | 8.11% | 11.21 | 12.14 | 11.09 | 5,049.00 |
| May 16 2024 | 11.13 | -0.340 | -2.96% | 11.44 | 11.48 | 10.99 | 3,727.00 |
| May 15 2024 | 11.47 | 0.530 | 4.81% | 11.00 | 11.68 | 10.87 | 8,454.00 |
| May 14 2024 | 10.95 | 0.040 | 0.34% | 10.95 | 11.23 | 10.70 | 9,885.00 |
| May 13 2024 | 10.91 | 0.020 | 0.17% | 10.93 | 11.32 | 10.42 | 5,978.00 |
| May 12 2024 | 10.89 | -0.110 | -1.01% | 11.03 | 11.19 | 10.81 | 2,084.00 |
| May 11 2024 | 11.00 | -0.040 | -0.36% | 11.03 | 11.34 | 10.99 | 1,825.00 |
| May 10 2024 | 11.04 | -0.260 | -2.29% | 11.31 | 11.63 | 10.82 | 5,867.00 |
| May 09 2024 | 11.30 | 0.090 | 0.77% | 11.15 | 11.44 | 10.99 | 2,463.00 |
| May 08 2024 | 11.22 | -0.390 | -3.39% | 11.57 | 11.74 | 11.18 | 3,311.00 |
| May 07 2024 | 11.61 | -0.340 | -2.88% | 11.99 | 12.13 | 11.58 | 2,296.00 |
| May 06 2024 | 11.95 | -0.070 | -0.62% | 12.17 | 13.00 | 11.92 | 14,833.00 |
| May 05 2024 | 12.03 | -0.200 | -1.65% | 12.27 | 12.33 | 11.95 | 6,200.00 |
| May 04 2024 | 12.23 | -0.470 | -3.67% | 12.62 | 12.66 | 12.16 | 6,028.00 |
| May 03 2024 | 12.69 | 0.060 | 0.50% | 12.50 | 13.00 | 12.08 | 53,989.00 |
| May 02 2024 | 12.63 | 0.290 | 2.35% | 12.29 | 12.72 | 12.10 | 4,677.00 |
| May 01 2024 | 12.34 | 0.270 | 2.20% | 12.03 | 12.48 | 11.43 | 9,181.00 |
| Apr 30 2024 | 12.08 | -0.490 | -3.91% | 12.46 | 12.68 | 11.59 | 6,706.00 |
| Apr 29 2024 | 12.57 | -0.050 | -0.40% | 12.75 | 12.96 | 12.26 | 5,669.00 |
| Apr 28 2024 | 12.62 | 0.160 | 1.25% | 12.52 | 13.20 | 12.52 | 4,742.00 |
| Apr 27 2024 | 12.46 | 0.230 | 1.91% | 12.31 | 12.68 | 11.79 | 3,860.00 |
| Apr 26 2024 | 12.23 | -0.590 | -4.57% | 12.78 | 12.91 | 12.18 | 3,618.00 |
| Apr 25 2024 | 12.81 | 0.030 | 0.21% | 12.86 | 13.17 | 12.47 | 4,022.00 |
| Apr 24 2024 | 12.78 | -0.780 | -5.75% | 13.56 | 13.96 | 12.70 | 10,117.00 |
| Apr 23 2024 | 13.56 | -0.610 | -4.33% | 14.20 | 14.33 | 13.50 | 5,267.00 |
| Apr 22 2024 | 14.18 | -0.100 | -0.71% | 14.30 | 14.69 | 13.89 | 6,449.00 |
| Apr 21 2024 | 14.28 | -0.280 | -1.91% | 14.58 | 15.44 | 13.99 | 5,307.00 |
| Apr 20 2024 | 14.56 | 1.51 | 11.56% | 13.25 | 15.00 | 13.05 | 11,745.00 |
| Apr 19 2024 | 13.05 | 1.04 | 8.66% | 11.98 | 13.58 | 11.14 | 9,869.00 |
| Apr 18 2024 | 12.01 | 0.850 | 7.65% | 11.14 | 12.10 | 10.86 | 4,488.00 |
| Apr 17 2024 | 11.16 | -0.410 | -3.54% | 11.59 | 11.75 | 10.72 | 3,947.00 |
| Apr 16 2024 | 11.57 | -0.030 | -0.29% | 11.57 | 11.85 | 10.90 | 5,704.00 |
| Apr 15 2024 | 11.60 | -0.540 | -4.46% | 12.07 | 12.94 | 11.23 | 8,209.00 |
| Apr 14 2024 | 12.14 | 0.390 | 3.33% | 11.77 | 12.42 | 11.06 | 15,817.00 |
| Apr 13 2024 | 11.75 | -1.41 | -10.70% | 13.05 | 13.10 | 10.29 | 37,723.00 |
| Apr 12 2024 | 13.16 | -1.33 | -9.15% | 14.52 | 14.71 | 11.78 | 15,560.00 |
| Apr 11 2024 | 14.49 | -0.250 | -1.69% | 14.71 | 15.20 | 14.34 | 6,828.00 |
| Apr 10 2024 | 14.73 | -0.020 | -0.14% | 14.85 | 14.93 | 13.80 | 7,264.00 |
| Apr 09 2024 | 14.76 | -1.58 | -9.69% | 16.26 | 16.26 | 14.76 | 4,395.00 |
| Apr 08 2024 | 16.34 | 0.600 | 3.81% | 15.77 | 16.66 | 15.54 | 3,737.00 |
| Apr 07 2024 | 15.74 | -0.020 | -0.14% | 15.72 | 16.18 | 15.63 | 1,543.00 |
| Apr 06 2024 | 15.76 | 0.110 | 0.71% | 15.48 | 15.92 | 15.47 | 2,172.00 |
| Apr 05 2024 | 15.65 | -0.820 | -4.97% | 16.54 | 16.62 | 15.28 | 5,035.00 |
| Apr 04 2024 | 16.47 | -0.030 | -0.19% | 16.53 | 18.00 | 16.17 | 7,894.00 |
| Apr 03 2024 | 16.50 | -0.170 | -1.04% | 16.64 | 17.77 | 16.16 | 10,441.00 |
| Apr 02 2024 | 16.67 | -0.160 | -0.93% | 16.80 | 17.33 | 15.42 | 15,669.00 |
| Apr 01 2024 | 16.83 | -0.630 | -3.60% | 17.44 | 17.89 | 16.10 | 17,460.00 |
| Mar 31 2024 | 17.46 | 0.920 | 5.59% | 16.56 | 17.64 | 16.29 | 10,875.00 |
| Mar 30 2024 | 16.53 | 0.540 | 3.36% | 16.12 | 17.26 | 16.04 | 10,276.00 |
| Mar 29 2024 | 16.00 | -0.710 | -4.25% | 16.67 | 17.36 | 15.78 | 7,031.00 |
| Mar 28 2024 | 16.71 | -0.280 | -1.63% | 17.23 | 17.39 | 16.07 | 13,369.00 |
| Mar 27 2024 | 16.98 | -0.680 | -3.82% | 17.77 | 19.39 | 16.78 | 39,671.00 |
| Mar 26 2024 | 17.66 | 1.38 | 8.50% | 16.24 | 18.97 | 15.94 | 38,392.00 |
| Mar 25 2024 | 16.27 | 2.22 | 15.83% | 14.08 | 16.48 | 14.03 | 37,352.00 |
| Mar 24 2024 | 14.05 | 1.57 | 12.61% | 12.61 | 14.17 | 12.53 | 32,281.00 |
| Mar 23 2024 | 12.48 | 0.110 | 0.91% | 12.14 | 12.83 | 11.89 | 5,003.00 |
| Mar 22 2024 | 12.37 | 0.570 | 4.81% | 11.78 | 12.90 | 11.55 | 14,340.00 |
| Mar 21 2024 | 11.80 | 0.870 | 7.97% | 10.88 | 12.03 | 10.68 | 16,736.00 |
| Mar 20 2024 | 10.93 | 0.780 | 7.71% | 10.09 | 10.96 | 9.77 | 5,299.00 |
| Mar 19 2024 | 10.14 | -1.25 | -10.94% | 11.42 | 11.58 | 9.91 | 12,947.00 |
| Mar 18 2024 | 11.39 | -0.190 | -1.62% | 11.52 | 11.75 | 10.84 | 6,566.00 |
| Mar 17 2024 | 11.58 | 0.360 | 3.25% | 11.38 | 11.75 | 10.67 | 6,050.00 |
| Mar 16 2024 | 11.21 | -0.610 | -5.18% | 11.84 | 12.18 | 10.97 | 6,117.00 |
| Mar 15 2024 | 11.83 | -1.47 | -11.04% | 12.85 | 12.94 | 11.17 | 4,178.00 |
| Mar 14 2024 | 13.29 | 0.00 | 0.00% | 13.29 | 13.29 | 13.29 | 0.00 |
| Mar 13 2024 | 13.29 | -0.170 | -1.24% | 13.45 | 13.62 | 12.85 | 8,542.00 |
| Mar 12 2024 | 13.46 | -0.130 | -0.93% | 13.70 | 13.82 | 12.53 | 19,026.00 |
| Mar 11 2024 | 13.59 | 0.640 | 4.94% | 12.98 | 13.96 | 12.49 | 23,925.00 |
| Mar 10 2024 | 12.95 | -0.550 | -4.05% | 13.52 | 13.56 | 12.55 | 14,494.00 |
| Mar 09 2024 | 13.49 | 0.070 | 0.56% | 13.42 | 14.03 | 13.28 | 13,062.00 |
