I.CO.P. S.p.A. Società Benefit (BIT:ICOP)
Italy · Delayed Price · Currency is EUR 19.40
+0.55 (2.92%)
At close: Aug 14, 2025, 5:30 PM CET
BIT:ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.20 | 19.90 | 19.00 | 19.40 | - | 2.92% | 27,500 |
| Aug 13, 2025 | 18.50 | 19.00 | 18.50 | 18.85 | - | 1.34% | 37,250 |
| Aug 12, 2025 | 18.50 | 18.65 | 17.50 | 18.60 | - | 1.09% | 38,250 |
| Aug 11, 2025 | 17.20 | 18.50 | 17.20 | 18.40 | - | 6.98% | 36,500 |
| Aug 8, 2025 | 16.25 | 17.75 | 16.25 | 17.20 | - | 6.17% | 84,000 |
| Aug 7, 2025 | 15.85 | 16.40 | 15.85 | 16.20 | - | 2.53% | 12,500 |
| Aug 6, 2025 | 15.65 | 15.80 | 15.45 | 15.80 | - | 2.60% | 16,250 |
| Aug 5, 2025 | 15.50 | 15.50 | 15.25 | 15.40 | - | -0.65% | 5,250 |
| Aug 4, 2025 | 15.10 | 15.75 | 14.95 | 15.50 | - | 4.03% | 8,750 |
| Aug 1, 2025 | 14.80 | 15.00 | 14.60 | 14.90 | - | 1.02% | 4,500 |
| Jul 31, 2025 | 15.05 | 15.20 | 14.75 | 14.75 | - | -1.67% | 7,000 |
| Jul 30, 2025 | 15.05 | 15.30 | 14.90 | 15.00 | - | -0.33% | 12,000 |
| Jul 29, 2025 | 15.10 | 15.10 | 14.85 | 15.05 | - | 0.33% | 4,250 |
| Jul 28, 2025 | 14.85 | 15.50 | 14.70 | 15.00 | - | 0.67% | 16,500 |
| Jul 25, 2025 | 14.90 | 14.90 | 14.50 | 14.90 | - | - | 45,000 |
| Jul 24, 2025 | 14.70 | 14.95 | 14.55 | 14.90 | - | 2.05% | 22,000 |
| Jul 23, 2025 | 14.60 | 15.00 | 14.05 | 14.60 | - | - | 29,000 |
| Jul 22, 2025 | 14.20 | 14.60 | 14.15 | 14.60 | - | 4.66% | 16,500 |
| Jul 21, 2025 | 13.60 | 14.45 | 13.60 | 13.95 | - | 4.10% | 11,500 |
| Jul 18, 2025 | 13.35 | 13.65 | 13.00 | 13.40 | - | -0.37% | 28,500 |
| Jul 17, 2025 | 13.90 | 13.90 | 13.40 | 13.45 | - | -3.24% | 9,000 |
| Jul 16, 2025 | 13.75 | 14.00 | 13.70 | 13.90 | - | 1.09% | 13,000 |
| Jul 15, 2025 | 13.70 | 13.85 | 13.65 | 13.75 | - | 1.85% | 4,500 |
| Jul 14, 2025 | 13.00 | 13.55 | 13.00 | 13.50 | - | 0.37% | 2,500 |
| Jul 11, 2025 | 12.45 | 13.60 | 12.30 | 13.45 | - | 7.60% | 16,750 |
| Jul 10, 2025 | 13.00 | 13.00 | 12.35 | 12.50 | - | -3.85% | 44,750 |
| Jul 9, 2025 | 13.20 | 13.20 | 12.85 | 13.00 | - | -1.52% | 5,750 |
| Jul 8, 2025 | 13.50 | 13.50 | 13.00 | 13.20 | - | -2.22% | 10,000 |
| Jul 7, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | - | -3.23% | 3,750 |
| Jul 4, 2025 | 13.95 | 14.10 | 13.80 | 13.95 | - | -1.06% | 4,000 |
| Jul 3, 2025 | 14.10 | 14.35 | 13.90 | 14.10 | - | - | 9,750 |
| Jul 2, 2025 | 13.05 | 14.25 | 12.80 | 14.10 | - | 6.02% | 17,250 |
| Jul 1, 2025 | 13.65 | 14.05 | 13.30 | 13.30 | - | -5.34% | 11,250 |
| Jun 30, 2025 | 14.60 | 14.65 | 13.95 | 14.05 | - | -3.10% | 20,500 |
| Jun 27, 2025 | 14.55 | 14.55 | 14.30 | 14.50 | - | -1.69% | 5,750 |
| Jun 26, 2025 | 14.65 | 14.90 | 14.20 | 14.75 | - | -1.34% | 21,250 |
| Jun 25, 2025 | 14.30 | 15.65 | 14.30 | 14.95 | - | 5.28% | 34,250 |
| Jun 24, 2025 | 13.85 | 14.20 | 13.85 | 14.20 | - | 2.53% | 7,500 |
| Jun 23, 2025 | 13.80 | 14.35 | 13.75 | 13.85 | - | - | 33,250 |
| Jun 20, 2025 | 13.15 | 14.10 | 13.15 | 13.85 | - | 6.54% | 43,500 |
| Jun 19, 2025 | 13.30 | 13.35 | 12.95 | 13.00 | - | 3.17% | 31,000 |
| Jun 18, 2025 | 12.30 | 12.90 | 12.30 | 12.60 | - | 2.44% | 17,750 |
| Jun 17, 2025 | 12.50 | 12.80 | 12.25 | 12.30 | - | -1.60% | 36,000 |
| Jun 16, 2025 | 10.65 | 12.50 | 10.65 | 12.50 | - | 16.82% | 120,500 |
| Jun 13, 2025 | 10.80 | 11.00 | 10.70 | 10.70 | - | -4.04% | 5,750 |
| Jun 12, 2025 | 11.30 | 11.30 | 11.00 | 11.15 | - | -1.33% | 4,500 |
| Jun 11, 2025 | 11.30 | 11.75 | 11.30 | 11.30 | - | 0.44% | 12,000 |
| Jun 10, 2025 | 10.75 | 11.30 | 10.75 | 11.25 | - | 6.64% | 11,500 |
| Jun 9, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | -0.47% | 4,500 |
| Jun 6, 2025 | 10.35 | 10.70 | 10.20 | 10.60 | - | 4.95% | 15,750 |