Icape Holding SA (ALICA)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -3.46666666667 | 7.5 | 7.5 | 7.22 | 3152 | 7.37730423 | DE |
| 4 | -1.34 | -15.6177156177 | 8.58 | 8.6 | 6.84 | 11664 | 7.45524406 | DE |
| 12 | -0.26 | -3.46666666667 | 7.5 | 10.25 | 6.84 | 5140 | 7.7020244 | DE |
| 26 | -2.52 | -25.8196721311 | 9.76 | 10.25 | 6.84 | 2950 | 7.78636293 | DE |
| 52 | -2.06 | -22.1505376344 | 9.3 | 13 | 6.84 | 3583 | 9.53260591 | DE |
| 156 | -9.71 | -57.2861356932 | 16.95 | 17.97 | 6.84 | 1978 | 11.0229056 | DE |
| 260 | -9.71 | -57.2861356932 | 16.95 | 17.97 | 6.84 | 1978 | 11.0229056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 7.32 | -0.08 | -1.08 | 7.4 | 7.4 | 7.22 | 8120 |
| 1741282200 | 7.4 | 0.04 | 0.54 | 7.38 | 7.4 | 7.36 | 514 |
| 1741195800 | 7.36 | -0.04 | -0.54 | 7.4 | 7.4 | 7.3 | 1571 |
| 1741109400 | 7.4 | -0.08 | -1.07 | 7.48 | 7.48 | 7.34 | 1118 |
| 1741023000 | 7.48 | 0 | 0.00 | 7.5 | 7.5 | 7.46 | 4435 |
| 1740763800 | 7.48 | 0 | 0.00 | 7.48 | 7.72 | 7.3 | 18115 |
| 1740677400 | 7.48 | 0.02 | 0.27 | 7.48 | 7.48 | 7.42 | 497 |
| 1740591000 | 7.46 | -0.02 | -0.27 | 7.5 | 7.5 | 7.46 | 3488 |
| 1740504600 | 7.48 | 0.02 | 0.27 | 7.5 | 7.5 | 7.48 | 3161 |
| 1740418200 | 7.46 | 0 | 0.00 | 7.5 | 7.56 | 7.46 | 4465 |
| 1740159000 | 7.46 | 0.02 | 0.27 | 7.44 | 7.46 | 7.42 | 623 |
| 1740072600 | 7.44 | 0.24 | 3.33 | 7.3 | 7.5 | 6.84 | 155886 |
| 1739986200 | 7.2 | -0.02 | -0.28 | 7.28 | 7.32 | 7.1 | 1149 |
| 1739899800 | 7.22 | -0.34 | -4.50 | 7.56 | 7.58 | 7.2 | 10614 |
| 1739813400 | 7.56 | -0.3 | -3.82 | 7.86 | 7.9 | 7.52 | 10090 |
| 1739554200 | 7.86 | -0.38 | -4.61 | 8.2 | 8.2 | 7.5 | 7154 |
| 1739467800 | 8.24 | -0.34 | -3.96 | 8.6 | 8.6 | 8.24 | 2077 |
| 1739381400 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1739295000 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 37 |
| 1739208600 | 8.58 | 0.06 | 0.70 | 8.58 | 8.58 | 8.58 | 138 |
| 1738949400 | 8.52 | -0.08 | -0.93 | 8.6 | 8.7 | 8.52 | 4978 |
| 1738863000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 181 |
| 1738776600 | 8.6 | -0.02 | -0.23 | 8.6199999 | 8.6199999 | 8.58 | 309 |
| 1738690200 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 22 |
| 1738603800 | 8.6199999 | 0.02 | 0.23 | 8.6199999 | 8.6199999 | 8.6199999 | 81 |
| 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 | -0.02 | -0.22 | 8.98 | 8.98 | 8.96 | 1331 |
| 1737653400 | 8.98 | -0.02 | -0.22 | 9 | 9 | 8.94 | 4126 |
| 1737567000 | 9 | 0.22 | 2.51 | 9 | 9 | 8.84 | 4518 |
| 1737480600 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 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 | 0.08 | 1.10 | 7.3 | 7.5 | 7.3 | 3204 |
| 1733851800 | 7.3 | -0.2 | -2.67 | 7.5 | 7.84 | 7.3 | 5362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
