Euronext Paris · ALICA · stock
Icape Holding S.A. (ALICA) stock price history
Every Euronext Paris trading session of Icape Holding S.A. from Jul 11, 2022 to Sep 28, 2026: 1,079 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALICA adjusted close, 2022 to 2026
- €16.45
- All time high, 2022
- €8.90
- 52 week high, €3.51 low
- 1,079
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ALICA key facts
- Icape Holding S.A. (ALICA) closed at €8.70 on Sep 28, 2026 on Euronext Paris.
- ALICA's all time high close is €16.45, set on Jul 11, 2022; its all time low close is €3.77 on Mar 27, 2026.
- ALICA's 52 week range is €3.51 to €8.90.
- ALICA returned +30.0% over the year to Sep 28, 2026.
- Since Jul 11, 2022 ALICA returned -47%, -14.0% a year compounded.
- ALICA's deepest drawdown was -77.1% from Jul 11, 2022 to Mar 27, 2026.
- DataCedar holds 1,079 daily sessions of ALICA history from Jul 11, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALICA price chart, 2022 to 2026
ALICA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +29.7% |
| 6 months | +130.8% |
| Year to date | +46.9% |
| 1 year | +30.0% |
| 3 years | -33.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 11, 2022 | -47.1% |
| Compound annual growth, 4.2 years | -14.0% |
ALICA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €16.45 on Jul 11, 2022
- All time low close
- €3.77 on Mar 27, 2026
- 52 week high
- €8.90 on Aug 28, 2026
- 52 week low
- €3.51 on Mar 26, 2026
- Deepest drawdown
- -77.1% from Jul 11, 2022 to Mar 27, 2026, not yet recovered
- Best single session
- +21.2% on Mar 30, 2023
- Worst single session
- -11.4% on Mar 21, 2023
- Volatility, 1 year annualised
- 46.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, -17%
- Worst calendar year
- 2025, -39%
ALICA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 11, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €5.94 | €8.90 | €3.51 | €8.70 | +46.5% | 1.1M | 189 |
| 2025 | €9.68 | €9.68 | €5.78 | €5.94 | -38.6% | 709.4K | 255 |
| 2024 | €13.55 | €13.75 | €6.99 | €9.68 | -23.1% | 692.8K | 256 |
| 2023 | €15.15 | €16.54 | €9.58 | €12.59 | -16.9% | 282.2K | 255 |
| 2022 | €16.21 | €17.18 | €13.19 | €15.15 | n/a | 103K | 124 |
ALICA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €8.70 | -0.9% |
| August 2026 | €8.78 | +6.3% |
| July 2026 | €8.26 | +19.4% |
| June 2026 | €6.92 | +7.9% |
| May 2026 | €6.41 | +30.3% |
| April 2026 | €4.92 | +21.4% |
| March 2026 | €4.06 | -25.5% |
| February 2026 | €5.45 | -7.4% |
| January 2026 | €5.88 | -1.0% |
| December 2025 | €5.94 | -12.5% |
| November 2025 | €6.79 | +6.5% |
| October 2025 | €6.37 | -4.7% |
About the ALICA data
Daily bars. 1,079 sessions from Jul 11, 2022 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALICA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALICA share price history
