Icape Holding SA (ALICA)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -4.23162583519 | 8.98 | 8.98 | 8.54 | 673 | 8.75530916 | DE |
| 4 | -0.5 | -5.49450549451 | 9.1 | 9.54 | 8.54 | 1335 | 9.042236 | DE |
| 12 | 0.5 | 6.17283950617 | 8.1 | 10.25 | 7.24 | 1623 | 8.29967824 | DE |
| 26 | -1.9 | -18.0952380952 | 10.5 | 10.55 | 7.24 | 1028 | 8.50270167 | DE |
| 52 | -3.3 | -27.731092437 | 11.9 | 13 | 7.24 | 2794 | 10.2627768 | DE |
| 156 | -8.35 | -49.2625368732 | 16.95 | 17.97 | 7.24 | 1687 | 11.80110687 | DE |
| 260 | -8.35 | -49.2625368732 | 16.95 | 17.97 | 7.24 | 1687 | 11.80110687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 8.6 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.5399999 | 304 |
| 1738258200 | 8.6 | 0.04 | 0.47 | 8.58 | 8.6 | 8.56 | 351 |
| 1738171800 | 8.56 | -0.02 | -0.23 | 8.58 | 8.58 | 8.56 | 212 |
| 1738085400 | 8.58 | -0.18 | -2.05 | 8.76 | 8.76 | 8.56 | 1019 |
| 1737999000 | 8.76 | -0.2 | -2.23 | 8.96 | 8.96 | 8.76 | 451 |
| 1737739800 | 8.96 | -0.04 | -0.44 | 8.98 | 8.98 | 8.96 | 1331 |
| 1737653400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1737567000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1737480600 | 9 | 0.22 | 2.51 | 8.78 | 9 | 8.78 | 4476 |
| 1737394200 | 8.78 | -0.52 | -5.59 | 9.3 | 9.3 | 8.78 | 3602 |
| 1737135000 | 9.3 | 0.28 | 3.10 | 9.02 | 9.5399999 | 9 | 3497 |
| 1737048600 | 9.02 | 0.02 | 0.22 | 9 | 9.02 | 8.86 | 2356 |
| 1736962200 | 9 | 0 | 0.00 | 9 | 9 | 8.88 | 163 |
| 1736875800 | 9 | -0.12 | -1.32 | 9.1199999 | 9.1199999 | 8.86 | 588 |
| 1736789400 | 9.1199999 | -0.22 | -2.36 | 9.32 | 9.34 | 9.02 | 3027 |
| 1736530200 | 9.34 | -0.04 | -0.43 | 9.38 | 9.4 | 9.28 | 395 |
| 1736443800 | 9.38 | -0.12 | -1.26 | 9.5 | 9.52 | 9.28 | 1463 |
| 1736357400 | 9.5 | 0.1 | 1.06 | 9.42 | 9.5399999 | 9.38 | 492 |
| 1736271000 | 9.4 | 0.02 | 0.21 | 9.38 | 9.4 | 9.36 | 140 |
| 1736184600 | 9.38 | 0 | 0.00 | 9.4 | 9.5 | 9.36 | 243 |
| 1735925400 | 9.38 | 0.28 | 3.08 | 9.1 | 9.38 | 9.1 | 228 |
| 1735839000 | 9.1 | -0.9 | -9.00 | 10 | 10 | 9.0399999 | 1201 |
| 1735666200 | 10 | 0.92 | 10.13 | 9.08 | 10.25 | 9.08 | 4341 |
| 1735579800 | 9.08 | 1.5 | 19.79 | 7.58 | 9.1 | 7.56 | 7625 |
| 1735320600 | 7.58 | 0.1 | 1.34 | 7.44 | 7.6 | 7.44 | 1212 |
| 1735061400 | 7.48 | 0.02 | 0.27 | 7.46 | 7.48 | 7.42 | 223 |
| 1734975000 | 7.46 | -0.04 | -0.53 | 7.5 | 7.5 | 7.46 | 72 |
| 1734715800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 51 |
| 1734629400 | 7.5 | 0.02 | 0.27 | 7.48 | 7.5 | 7.48 | 69 |
| 1734543000 | 7.48 | 0.1 | 1.36 | 7.38 | 7.48 | 7.38 | 595 |
| 1734456600 | 7.38 | -0.12 | -1.60 | 7.48 | 7.5 | 7.38 | 3987 |
| 1734370200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 133 |
| 1734111000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 315 |
| 1734024600 | 7.5 | 0.12 | 1.63 | 7.38 | 7.5 | 7.38 | 3002 |
| 1733938200 | 7.38 | -0.12 | -1.60 | 7.3 | 7.5 | 7.3 | 3204 |
| 1733851800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733765400 | 7.5 | 0.02 | 0.27 | 7.48 | 7.6 | 7.48 | 2921 |
| 1733506200 | 7.48 | 0.18 | 2.47 | 7.34 | 7.9 | 7.34 | 4306 |
| 1733419800 | 7.3 | -0.2 | -2.67 | 7.5 | 7.84 | 7.3 | 3718 |
| 1733333400 | 7.5 | -0.14 | -1.83 | 7.64 | 7.64 | 7.46 | 372 |
| 1733247000 | 7.64 | -0.06 | -0.78 | 7.7 | 7.72 | 7.64 | 106 |
| 1733160600 | 7.7 | -0.3 | -3.75 | 8 | 8 | 7.7 | 818 |
| 1732901400 | 8 | 0.5 | 6.67 | 7.5 | 8 | 7.46 | 6166 |
| 1732815000 | 7.5 | 0 | 0.00 | 7.24 | 7.6 | 7.24 | 2879 |
| 1732728600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732642200 | 7.5 | 0.02 | 0.27 | 7.48 | 7.5 | 7.48 | 43 |
| 1732555800 | 7.48 | -0.46 | -5.79 | 7.82 | 7.88 | 7.44 | 2344 |
| 1732296600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 12 |
| 1732210200 | 7.94 | -0.06 | -0.75 | 7.96 | 7.96 | 7.8 | 192 |
| 1732123800 | 8 | 0.16 | 2.04 | 7.84 | 8.3 | 7.68 | 3936 |
| 1732037400 | 7.84 | -0.12 | -1.51 | 7.96 | 7.96 | 7.7 | 153 |
| 1731951000 | 7.96 | 0.16 | 2.05 | 7.8 | 7.96 | 7.76 | 2689 |
| 1731691800 | 7.8 | 0.12 | 1.56 | 7.68 | 7.8 | 7.68 | 2251 |
| 1731605400 | 7.68 | -0.04 | -0.52 | 7.72 | 7.72 | 7.6 | 127 |
| 1731519000 | 7.72 | -0.08 | -1.03 | 7.8 | 7.88 | 7.64 | 782 |
| 1731432600 | 7.8 | -0.3 | -3.70 | 8.1 | 8.1 | 7.8 | 644 |
| 1731346200 | 8.1 | 0.02 | 0.25 | 8.08 | 8.28 | 8.0399999 | 1196 |
| 1731087000 | 8.08 | -0.14 | -1.70 | 8.1 | 8.16 | 8.08 | 307 |
| 1731000600 | 8.22 | 0.5 | 6.48 | 7.72 | 8.22 | 7.66 | 2573 |
| 1730914200 | 7.72 | -0.06 | -0.77 | 7.78 | 7.78 | 7.66 | 164 |
| 1730827800 | 7.78 | -0.18 | -2.26 | 7.98 | 8 | 7.78 | 1734 |
| 1730741400 | 7.96 | 0.14 | 1.79 | 7.88 | 7.96 | 7.82 | 357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
