FRA, 3IC End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 3IC: Icade SA

04 Sep 2025

LAST: 19.78	CHANGE: 0.04	OPEN: 19.78	HIGH: 19.78	ASK: 0.00	VOLUME: 100
LAST: 19.78	CHG(%): 0.20	PREV: 19.82	LOW: 19.78	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	19.78	19.78	19.78	19.78	100
03 Sep 25	19.89	19.89	19.82	19.82	100
02 Sep 25	20.42	20.42	20.42	20.42	100
01 Sep 25	20.80	20.80	20.52	20.52	100
29 Aug 25	20.80	20.80	20.80	20.80	200
28 Aug 25	20.88	20.88	20.88	20.88	200
27 Aug 25	21.14	21.14	21.14	21.14	200
26 Aug 25	22.14	22.14	22.14	22.14	200
25 Aug 25	22.48	22.48	22.48	22.48	200
22 Aug 25	22.08	22.08	22.08	22.08	200

COMPANY PROFILE

Name:	Icade SA
About:	Icade is a full-service real estate company with expertise in both property investment (portfolio worth "6.2bn as of 06/30/2025 " 100% + Group share of joint ventures) and property development (2024 economic revenue of "1.2bn) that operates throughout France. Icade has forged long-term partnerships to respond to emerging trends in the industry. It has made climate issues and the preservation of biodiversity central to its business model to reinvent real estate and contribute to more sustainable cities. It is listed as an "SIIC" on Euronext Paris and its leading shareholder is the Caisse des Dépôts Group.
Sector:	Real Estate
Industry:	REIT - Diversified
Address:	Tour Hyfive, Puteaux, France, 92800
Website:	https://www.icade.fr
ISIN:	FR0000035081
LEI:	969500UDH342QLTE1M42

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	20.27
MA10:	21.01
MA20:	21.77
MA50:	21.44
MA100:	21.94
MA200:	21.81
RSI14:	10.36
WPR14:	-100.00
MTM14:	-2.90
ROC14:	-0.13
ATR:	0.28
Week High:	20.88
Week Low:	19.78
Month High:	22.84
Month Low:	19.78
Year High:	27.38
Year Low:	18.58
Volatility:	6.15

RECENT DIVIDENDS

Date	Amount
04 Mar 2025	$2.16
02 Jul 2024	$2.42
04 Mar 2024	$2.42
04 Jul 2023	$2.17
28 Feb 2023	$2.16
04 Jul 2022	$2.10
28 Feb 2022	$2.10
28 Apr 2021	$2.00
03 Mar 2021	$2.01
06 Jul 2020	$1.60