International Care Company S.p.A. (BIT:ICC)
Italy · Delayed Price · Currency is EUR 1.120
-0.020 (-1.75%)
At close: Jul 1, 2026
BIT:ICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 750 |
| Jun 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 25, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -3.39% | 3,750 |
| Jun 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 1,500 |
| Jun 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 2,250 |
| Jun 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 5,250 |
| Jun 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,000 |
| Jun 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 9, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -3.28% | 9,750 |
| Jun 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 1,500 |
| May 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 750 |
| May 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 2,250 |
| May 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| 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 | - | - |