International Care Company S.p.A. (BIT:ICC)
Italy · Delayed Price · Currency is EUR 1.060
-0.020 (-1.85%)
At close: Oct 10, 2025
BIT:ICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 12,750 |
| Oct 9, 2025 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 11.92% | 25,500 |
| Oct 8, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.53% | 3,750 |
| Oct 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 3,000 |
| Oct 6, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.52% | 4,500 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 750 |
| Oct 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | 750 |
| Sep 30, 2025 | 0.97 | 1.01 | 0.95 | 0.99 | 0.99 | - | 9,750 |
| Sep 29, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -5.29% | 9,750 |
| Sep 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 24, 2025 | 1.08 | 1.13 | 1.04 | 1.04 | 1.04 | -2.80% | 18,750 |
| Sep 23, 2025 | 1.01 | 1.11 | 1.01 | 1.07 | 1.07 | 7.00% | 10,500 |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 750 |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 18, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.96% | 7,500 |
| Sep 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 2,250 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 4, 2025 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 2.97% | 7,500 |
| Sep 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 27, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,500 |
| Aug 26, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 2,250 |
| Aug 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 1,500 |
| Aug 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 12, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 9,750 |
| Aug 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 2,250 |
| Aug 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | 3,000 |
| Aug 6, 2025 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | 4.81% | 6,000 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 1,500 |
| Aug 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |