International Care Company S.p.A. (BIT:ICC)
Italy · Delayed Price · Currency is EUR 1.310
0.00 (0.00%)
At close: May 18, 2026
BIT:ICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 15, 2026 | 1.34 | 1.37 | 1.31 | 1.31 | 1.31 | - | 13,500 |
| May 14, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 4.80% | 6,000 |
| May 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 11, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -1.57% | 4,500 |
| May 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 750 |
| May 6, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | 3,000 |
| May 5, 2026 | 1.38 | 1.38 | 1.24 | 1.25 | 1.25 | -10.71% | 38,250 |
| May 4, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -2.78% | 9,750 |
| Apr 30, 2026 | 1.31 | 1.44 | 1.31 | 1.44 | 1.44 | 7.46% | 7,500 |
| Apr 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 750 |
| Apr 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 1,500 |
| Apr 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 16, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 3,000 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 14, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 11,250 |
| Apr 13, 2026 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | 6.45% | 11,250 |
| Apr 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 8, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -1.59% | 4,500 |
| Apr 7, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 7,500 |
| Apr 2, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | 4,500 |
| 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 | - | - |