International Care Company S.p.A. (BIT:ICC)
Italy · Delayed Price · Currency is EUR 1.290
+0.020 (1.57%)
At close: Apr 2, 2026
BIT:ICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 3.25% | 9,000 |
| Mar 31, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 4,500 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 2,250 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 750 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 1,500 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 750 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 11, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 9,000 |
| Mar 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 750 |
| Mar 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 5, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -3.13% | 7,500 |
| Mar 4, 2026 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 8.47% | 12,750 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.18 | 1.18 | 1.18 | -11.28% | 7,500 |
| Mar 2, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 3.91% | 1,500 |
| Feb 27, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 3.23% | 6,750 |
| Feb 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 23, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 3.33% | 4,500 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -5.51% | 5,250 |
| Feb 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 1,500 |
| Feb 13, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -3.01% | 3,750 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 750 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 2,250 |
| Feb 10, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 4.84% | 4,500 |
| Feb 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 1,500 |
| Feb 5, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 3.25% | 3,000 |
| Feb 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 1,500 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 9,000 |
| Feb 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 2,250 |
| Jan 30, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -1.64% | 1,500 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 1,500 |
| Jan 28, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | - | 9,000 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 750 |
| Jan 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 22, 2026 | 1.35 | 1.39 | 1.29 | 1.29 | 1.29 | - | 44,250 |