Icade (3IC)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 26.9 | 0.42 | 1.59 | 26.64 | 26.9 | 26.46 | 91 |
| 1727728020 | 26.48 | -1.18 | -4.27 | 27.12 | 27.12 | 26.26 | 1088 |
| 1727468760 | 27.66 | 0.16 | 0.58 | 27.52 | 27.7 | 27.12 | 332 |
| 1727382360 | 27.5 | 0.62 | 2.31 | 27.18 | 27.52 | 27.16 | 266 |
| 1727295960 | 26.88 | -0.06 | -0.22 | 26.84 | 27.08 | 26.78 | 85 |
| 1727209560 | 26.94 | -0.22 | -0.81 | 27.3 | 27.52 | 26.94 | 1952 |
| 1727123160 | 27.16 | 0.2 | 0.74 | 27.06 | 27.16 | 26.72 | 93 |
| 1726864020 | 26.96 | -0.38 | -1.39 | 27.16 | 27.58 | 26.96 | 680 |
| 1726777560 | 27.34 | 0.22 | 0.81 | 27.42 | 27.42 | 26.68 | 787 |
| 1726691220 | 27.12 | -0.34 | -1.24 | 27.4 | 27.48 | 26.84 | 1248 |
| 1726604760 | 27.46 | 1.12 | 4.25 | 26.5 | 27.94 | 26.36 | 954 |
| 1726518420 | 26.34 | 1.06 | 4.19 | 25.66 | 27.16 | 25.66 | 3305 |
| 1726259160 | 25.28 | 0.62 | 2.51 | 24.66 | 25.5 | 24.6 | 1119 |
| 1726172760 | 24.66 | 0.6 | 2.49 | 24.5 | 25 | 24 | 1088 |
| 1726086360 | 24.06 | 0.36 | 1.52 | 23.68 | 24.06 | 23.4 | 1575 |
| 1725999960 | 23.7 | 0.92 | 4.04 | 22.8 | 23.7 | 22.8 | 99 |
| 1725913620 | 22.78 | 0.12 | 0.53 | 22.84 | 23.02 | 22.66 | 666 |
| 1725654360 | 22.66 | 0.78 | 3.56 | 21.92 | 22.9 | 21.9 | 1128 |
| 1725567960 | 21.88 | 0.66 | 3.11 | 21.26 | 22.3 | 21.26 | 694 |
| 1725481560 | 21.22 | -0.02 | -0.09 | 20.92 | 21.3 | 20.7 | 278 |
| 1725395160 | 21.239999 | -0.22 | -1.03 | 21.42 | 21.44 | 21.1 | 366 |
| 1725308760 | 21.46 | 1.08 | 5.30 | 20.34 | 21.46 | 20.34 | 1805 |
| 1725049560 | 20.38 | 0.28 | 1.39 | 20.1 | 20.6 | 20.04 | 818 |
| 1724963160 | 20.1 | -0.46 | -2.24 | 20.6 | 20.6 | 20.1 | 1200 |
| 1724876760 | 20.559999 | -0.3 | -1.44 | 20.86 | 20.86 | 20.5 | 87 |
| 1724790420 | 20.86 | -0.02 | -0.10 | 20.98 | 20.98 | 20.7 | 433 |
| 1724704020 | 20.88 | 0.32 | 1.56 | 20.559999 | 20.98 | 20.46 | 435 |
| 1724444820 | 20.559999 | 0.4 | 1.98 | 20.26 | 20.559999 | 20.2 | 1750 |
| 1724358420 | 20.16 | 0.21 | 1.05 | 19.93 | 20.32 | 19.649999 | 580 |
| 1724271960 | 19.95 | -0.29 | -1.43 | 19.98 | 20.26 | 19.88 | 250 |
| 1724185560 | 20.239999 | 0.02 | 0.10 | 20.3 | 20.3 | 19.899999 | 813 |
| 1724099220 | 20.22 | 0.16 | 0.80 | 20.04 | 20.34 | 20.02 | 528 |
| 1723840020 | 20.059999 | -0.52 | -2.53 | 20.6 | 20.6 | 19.96 | 674 |
| 1723753620 | 20.579999 | 0.14 | 0.68 | 20.48 | 20.68 | 20.36 | 185 |
| 1723667160 | 20.44 | 0.08 | 0.39 | 20.42 | 20.559999 | 20.42 | 60 |
| 1723580760 | 20.36 | 0.14 | 0.69 | 20.26 | 20.42 | 20.26 | 21 |
| 1723494360 | 20.22 | -0.46 | -2.22 | 20.78 | 20.78 | 20.22 | 143 |
| 1723235220 | 20.68 | 0.28 | 1.37 | 20.34 | 20.96 | 20.34 | 205 |
| 1723148820 | 20.399999 | -0.36 | -1.73 | 20.6 | 20.66 | 20.16 | 129 |
| 1723062360 | 20.76 | 0.16 | 0.78 | 20.579999 | 20.76 | 20.48 | 691 |
| 1722975960 | 20.6 | 0.32 | 1.58 | 20.42 | 20.6 | 19.809999 | 270 |
| 1722889620 | 20.28 | -0.22 | -1.07 | 19.98 | 20.28 | 19.5 | 1834 |
| 1722630360 | 20.5 | 0.04 | 0.20 | 20.44 | 20.54 | 20.16 | 130 |
| 1722544020 | 20.46 | -0.14 | -0.68 | 20.64 | 20.78 | 20.46 | 48 |
| 1722457560 | 20.6 | 0.08 | 0.39 | 20.739999 | 20.98 | 20.579999 | 96 |
| 1722371220 | 20.52 | -0.42 | -2.01 | 21 | 21 | 20.5 | 185 |
| 1722284760 | 20.94 | 0.16 | 0.77 | 20.84 | 21.16 | 20.78 | 2183 |
| 1722025620 | 20.78 | -0.2 | -0.95 | 20.94 | 20.96 | 20.6 | 703 |
| 1721939160 | 20.98 | 0.14 | 0.67 | 20.64 | 21.02 | 20.3 | 549 |
| 1721852820 | 20.84 | -0.58 | -2.71 | 21.34 | 21.34 | 20.78 | 390 |
| 1721766420 | 21.42 | -0.5 | -2.28 | 21.84 | 21.92 | 21.36 | 362 |
| 1721679960 | 21.92 | 1.16 | 5.59 | 20.84 | 22 | 20.84 | 1105 |
| 1721420760 | 20.76 | -0.7 | -3.26 | 21.48 | 21.48 | 20.76 | 424 |
| 1721334360 | 21.46 | -0.12 | -0.56 | 21.68 | 21.74 | 21.3 | 865 |
| 1721248020 | 21.58 | 0.02 | 0.09 | 21.5 | 21.76 | 21.38 | 146 |
| 1721161560 | 21.56 | -0.3 | -1.37 | 21.74 | 21.74 | 21.239999 | 39 |
| 1721075160 | 21.86 | 0.58 | 2.73 | 21.16 | 21.86 | 21.079999 | 2367 |
| 1720815960 | 21.28 | -0.06 | -0.28 | 21.38 | 21.46 | 21.2 | 753 |
| 1720729560 | 21.34 | 0.04 | 0.19 | 21.38 | 21.46 | 20.98 | 587 |
| 1720643220 | 21.3 | 0.2 | 0.95 | 21 | 21.44 | 20.82 | 58 |
| 1720556760 | 21.1 | -0.26 | -1.22 | 21.36 | 21.36 | 20.78 | 245 |
| 1720470360 | 21.36 | -0.44 | -2.02 | 21.74 | 21.96 | 21.3 | 165 |
| 1720211220 | 21.8 | 0.04 | 0.18 | 21.78 | 22 | 21.48 | 1049 |
| 1720124820 | 21.76 | 0.46 | 2.16 | 21.32 | 22.06 | 21.32 | 497 |
| 1720038420 | 21.3 | 0.68 | 3.30 | 20.84 | 21.38 | 20.52 | 2120 |
| 1719952020 | 20.62 | -2.48 | -10.74 | 20.899999 | 20.899999 | 20.14 | 2446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
