Icape More Historical Data - ALICA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Icape Holding SA (ALICA)
Icape Holding SA (ALICA) Historical

ALICA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	9.84	-0.36	-3.53%	10.20	10.20	9.30	2,209
Jun 17 2024	10.20	-0.45	-4.23%	10.50	10.50	10.15	2,212
Jun 14 2024	10.65	-1.10	-9.36%	11.75	11.80	10.60	1,290
Jun 13 2024	11.75	0.70	6.33%	11.05	12.00	11.05	1,488
Jun 12 2024	11.05	-0.15	-1.34%	11.15	11.15	10.85	726
Jun 11 2024	11.20	-0.10	-0.88%	11.20	11.20	11.20	31
Jun 10 2024	11.30	0.00	0.00%	11.30	11.30	11.30	0.00
Jun 07 2024	11.30	-0.10	-0.88%	11.40	11.45	11.30	258
Jun 06 2024	11.40	0.00	0.00%	11.40	11.40	11.40	70
Jun 05 2024	11.40	0.00	0.00%	11.40	11.50	11.40	167
Jun 04 2024	11.40	-0.90	-7.32%	12.20	12.20	11.40	3,213
Jun 03 2024	12.30	0.05	0.41%	12.25	12.70	12.15	4,076
May 31 2024	12.25	0.80	6.99%	11.50	12.35	11.50	2,574
May 30 2024	11.45	0.10	0.88%	11.35	11.45	11.20	1,567
May 29 2024	11.35	-0.05	-0.44%	11.40	11.50	11.35	217,518
May 28 2024	11.40	-0.10	-0.87%	11.50	11.50	11.30	372
May 27 2024	11.50	-0.25	-2.13%	11.60	11.60	11.30	3,541
May 24 2024	11.75	0.35	3.07%	11.40	11.75	11.40	3,014
May 23 2024	11.40	-0.60	-5.00%	12.00	12.00	11.40	12,015
May 22 2024	12.00	0.60	5.26%	11.80	12.70	11.80	20,564
May 21 2024	11.40	1.10	10.68%	10.30	11.45	10.30	6,363
May 20 2024	10.30	0.00	0.00%	10.30	10.30	10.20	10,193
May 17 2024	10.30	0.36	3.62%	9.94	10.80	9.94	24,714
May 16 2024	9.94	0.06	0.61%	9.88	9.94	9.88	782
May 15 2024	9.88	0.08	0.82%	9.82	9.88	9.82	302
May 14 2024	9.80	0.00	0.00%	9.80	9.80	9.80	0.00
May 13 2024	9.80	-0.02	-0.20%	9.82	9.82	9.80	53
May 10 2024	9.82	0.00	0.00%	9.80	9.82	9.80	276
May 09 2024	9.82	0.18	1.87%	9.70	9.82	9.70	701
May 08 2024	9.64	0.04	0.42%	9.62	9.64	9.62	148
May 07 2024	9.60	0.02	0.21%	9.58	9.60	9.54	802
May 06 2024	9.58	-0.06	-0.62%	9.70	9.70	9.54	644
May 03 2024	9.64	0.10	1.05%	9.54	9.68	9.52	1,222
May 02 2024	9.54	-0.10	-1.04%	9.50	9.54	9.40	2,474
Apr 30 2024	9.64	-0.06	-0.62%	9.70	9.70	9.64	123
Apr 29 2024	9.70	-0.08	-0.82%	9.78	9.78	9.64	656
Apr 26 2024	9.78	-0.08	-0.81%	9.86	9.86	9.72	608
Apr 25 2024	9.86	0.00	0.00%	9.86	9.86	9.86	71
Apr 24 2024	9.86	-0.12	-1.20%	9.98	9.98	9.74	944
Apr 23 2024	9.98	0.04	0.40%	9.94	9.98	9.94	221
Apr 22 2024	9.94	-0.04	-0.40%	9.98	10.00	9.94	541
Apr 19 2024	9.98	0.04	0.40%	9.94	9.98	9.94	653
Apr 18 2024	9.94	-0.04	-0.40%	9.98	9.98	9.92	318
Apr 17 2024	9.98	-0.02	-0.20%	10.00	10.00	9.96	272
Apr 16 2024	10.00	-0.15	-1.48%	10.20	10.20	9.96	391
Apr 15 2024	10.15	-0.35	-3.33%	10.50	10.50	10.00	1,122
Apr 12 2024	10.50	-0.15	-1.41%	10.65	10.65	10.50	272
Apr 11 2024	10.65	0.05	0.47%	10.60	10.65	10.60	361
Apr 10 2024	10.60	0.00	0.00%	10.60	10.65	10.60	266
Apr 09 2024	10.60	-0.65	-5.78%	11.25	11.25	10.15	2,345
Apr 08 2024	11.25	-0.05	-0.44%	11.35	11.35	11.25	637
Apr 05 2024	11.30	-0.60	-5.04%	11.90	12.40	11.00	3,799
Apr 04 2024	11.90	0.00	0.00%	11.95	12.20	11.40	6,213
Apr 03 2024	11.90	1.20	11.21%	12.80	13.00	11.20	5,899
Apr 02 2024	10.70	0.88	8.96%	9.88	10.85	9.88	8,340
Mar 28 2024	9.82	1.52	18.31%	8.40	9.90	8.04	43,645
Mar 27 2024	8.30	0.02	0.24%	8.28	8.30	7.98	7,389
Mar 26 2024	8.28	0.62	8.09%	7.70	8.30	7.70	3,323
Mar 25 2024	7.66	0.16	2.13%	7.50	7.88	7.44	4,776
Mar 22 2024	7.50	0.00	0.00%	7.50	7.50	7.50	461
Mar 21 2024	7.50	-0.10	-1.32%	7.60	7.60	7.50	4,610

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions