I.CO.P. S.p.A. Società Benefit (BIT:ICOP)
Italy · Delayed Price · Currency is EUR 16.80
+0.20 (1.20%)
At close: Nov 21, 2025
BIT:ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 16.70 | 17.10 | 16.50 | 16.80 | 16.80 | 1.20% | 10,750 |
| Nov 20, 2025 | 16.70 | 16.90 | 16.60 | 16.60 | 16.60 | -1.19% | 4,000 |
| Nov 19, 2025 | 16.65 | 16.80 | 16.25 | 16.80 | 16.80 | 3.70% | 8,500 |
| Nov 18, 2025 | 16.60 | 16.60 | 16.00 | 16.20 | 16.20 | -2.41% | 18,750 |
| Nov 17, 2025 | 16.90 | 16.90 | 16.35 | 16.60 | 16.60 | -0.60% | 9,000 |
| Nov 14, 2025 | 17.25 | 17.65 | 16.70 | 16.70 | 16.70 | -4.84% | 18,500 |
| Nov 13, 2025 | 18.10 | 18.10 | 17.15 | 17.55 | 17.55 | -2.23% | 10,750 |
| Nov 12, 2025 | 17.90 | 18.40 | 17.80 | 17.95 | 17.95 | 1.41% | 7,750 |
| Nov 11, 2025 | 17.00 | 17.90 | 16.95 | 17.70 | 17.70 | 5.67% | 10,500 |
| Nov 10, 2025 | 15.85 | 17.00 | 15.80 | 16.75 | 16.75 | 6.69% | 11,000 |
| Nov 7, 2025 | 16.45 | 16.45 | 15.50 | 15.70 | 15.70 | -3.98% | 25,750 |
| Nov 6, 2025 | 17.10 | 17.15 | 16.35 | 16.35 | 16.35 | -5.22% | 15,000 |
| Nov 5, 2025 | 17.85 | 17.85 | 17.15 | 17.25 | 17.25 | -0.86% | 11,250 |
| Nov 4, 2025 | 17.05 | 17.40 | 17.00 | 17.40 | 17.40 | - | 17,500 |
| Nov 3, 2025 | 17.75 | 17.90 | 17.35 | 17.40 | 17.40 | 0.58% | 5,500 |
| Oct 31, 2025 | 17.25 | 17.80 | 16.35 | 17.30 | 17.30 | 0.29% | 33,750 |
| Oct 30, 2025 | 17.95 | 17.95 | 17.00 | 17.25 | 17.25 | -4.43% | 28,500 |
| Oct 29, 2025 | 17.95 | 18.55 | 17.80 | 18.05 | 18.05 | -0.55% | 13,000 |
| Oct 28, 2025 | 18.20 | 18.30 | 18.05 | 18.15 | 18.15 | -1.63% | 5,750 |
| Oct 27, 2025 | 18.35 | 18.45 | 18.25 | 18.45 | 18.45 | - | 5,000 |
| Oct 24, 2025 | 18.90 | 19.05 | 18.40 | 18.45 | 18.45 | -2.12% | 4,750 |
| Oct 23, 2025 | 19.30 | 19.30 | 18.55 | 18.85 | 18.85 | -3.33% | 5,250 |
| Oct 22, 2025 | 19.45 | 19.50 | 19.10 | 19.50 | 19.50 | 1.04% | 5,250 |
| Oct 21, 2025 | 19.35 | 19.35 | 19.00 | 19.30 | 19.30 | -0.52% | 4,000 |
| Oct 20, 2025 | 18.65 | 19.40 | 18.40 | 19.40 | 19.40 | 4.02% | 14,000 |
| Oct 17, 2025 | 18.25 | 18.65 | 18.10 | 18.65 | 18.65 | 0.27% | 7,500 |
| Oct 16, 2025 | 18.15 | 18.60 | 18.15 | 18.60 | 18.60 | 0.54% | 7,750 |
| Oct 15, 2025 | 18.70 | 19.55 | 18.30 | 18.50 | 18.50 | 0.82% | 18,500 |
| Oct 14, 2025 | 18.90 | 19.15 | 18.35 | 18.35 | 18.35 | -3.67% | 24,250 |
| Oct 13, 2025 | 19.95 | 20.00 | 18.80 | 19.05 | 19.05 | -4.51% | 30,500 |
| Oct 10, 2025 | 19.75 | 19.95 | 19.15 | 19.95 | 19.95 | 1.01% | 15,500 |
| Oct 9, 2025 | 19.90 | 19.95 | 19.45 | 19.75 | 19.75 | - | 20,000 |
| Oct 8, 2025 | 19.60 | 20.20 | 19.20 | 19.75 | 19.75 | 1.28% | 34,000 |
| Oct 7, 2025 | 18.65 | 19.75 | 18.60 | 19.50 | 19.50 | 4.56% | 23,750 |
| Oct 6, 2025 | 18.50 | 18.80 | 18.50 | 18.65 | 18.65 | - | 5,000 |
| Oct 3, 2025 | 18.55 | 18.85 | 18.30 | 18.65 | 18.65 | 0.54% | 23,500 |
| Oct 2, 2025 | 18.50 | 19.00 | 18.25 | 18.55 | 18.55 | 0.27% | 17,000 |
| Oct 1, 2025 | 18.80 | 19.00 | 18.25 | 18.50 | 18.50 | - | 33,750 |
| Sep 30, 2025 | 18.65 | 18.75 | 18.15 | 18.50 | 18.50 | -0.80% | 6,500 |
| Sep 29, 2025 | 18.15 | 18.90 | 17.75 | 18.65 | 18.65 | 1.63% | 13,750 |
| Sep 26, 2025 | 17.85 | 18.35 | 17.55 | 18.35 | 18.35 | 2.80% | 8,250 |
| Sep 25, 2025 | 17.60 | 18.00 | 17.60 | 17.85 | 17.85 | 1.42% | 7,500 |
| Sep 24, 2025 | 17.75 | 17.90 | 17.60 | 17.60 | 17.60 | -1.40% | 8,250 |
| Sep 23, 2025 | 18.10 | 18.35 | 17.65 | 17.85 | 17.85 | -2.72% | 18,500 |
| Sep 22, 2025 | 18.35 | 18.70 | 18.30 | 18.35 | 18.35 | -2.13% | 12,250 |
| Sep 19, 2025 | 18.10 | 18.95 | 17.75 | 18.75 | 18.75 | 1.63% | 12,250 |
| Sep 18, 2025 | 19.15 | 19.15 | 18.25 | 18.45 | 18.45 | -3.40% | 9,000 |
| Sep 17, 2025 | 18.85 | 19.15 | 18.55 | 19.10 | 19.10 | -0.26% | 5,000 |
| Sep 16, 2025 | 18.90 | 19.25 | 18.60 | 19.15 | 19.15 | 0.52% | 9,500 |
| Sep 15, 2025 | 18.80 | 19.30 | 18.65 | 19.05 | 19.05 | - | 9,250 |