I.CO.P. S.p.A. Società Benefit (BIT:ICOP)
Italy · Delayed Price · Currency is EUR 18.30
0.00 (0.00%)
Last updated: Jan 21, 2026, 2:29 PM CET
BIT:ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 18.25 | 18.55 | 18.20 | 18.30 | - | - | 1,250 |
| Jan 20, 2026 | 17.80 | 18.35 | 17.65 | 18.30 | 18.30 | 2.52% | 8,500 |
| Jan 19, 2026 | 18.35 | 19.00 | 17.85 | 17.85 | 17.85 | -4.03% | 20,750 |
| Jan 16, 2026 | 18.60 | 18.90 | 18.25 | 18.60 | 18.60 | 1.92% | 5,000 |
| Jan 15, 2026 | 18.50 | 18.50 | 18.25 | 18.25 | 18.25 | 0.55% | 6,750 |
| Jan 14, 2026 | 18.20 | 18.30 | 18.00 | 18.15 | 18.15 | -0.82% | 5,250 |
| Jan 13, 2026 | 18.05 | 18.30 | 18.05 | 18.30 | 18.30 | - | 2,750 |
| Jan 12, 2026 | 18.30 | 18.30 | 18.00 | 18.30 | 18.30 | - | 5,250 |
| Jan 9, 2026 | 18.05 | 18.30 | 18.05 | 18.30 | 18.30 | 0.55% | 5,000 |
| Jan 8, 2026 | 18.15 | 18.20 | 17.95 | 18.20 | 18.20 | 1.11% | 10,500 |
| Jan 7, 2026 | 17.70 | 18.00 | 17.45 | 18.00 | 18.00 | 2.86% | 5,750 |
| Jan 6, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.28% | 1,000 |
| Jan 5, 2026 | 17.60 | 17.80 | 17.55 | 17.55 | 17.55 | -2.50% | 1,000 |
| Jan 2, 2026 | 18.05 | 18.10 | 17.10 | 18.00 | 18.00 | 2.56% | 15,750 |
| Dec 30, 2025 | 17.60 | 17.60 | 17.20 | 17.55 | 17.55 | -1.13% | 10,250 |
| Dec 29, 2025 | 17.60 | 18.00 | 17.50 | 17.75 | 17.75 | 1.43% | 7,500 |
| Dec 23, 2025 | 16.70 | 17.95 | 16.70 | 17.50 | 17.50 | 5.11% | 15,000 |
| Dec 22, 2025 | 16.75 | 16.75 | 16.45 | 16.65 | 16.65 | 0.91% | 3,000 |
| Dec 19, 2025 | 16.20 | 16.50 | 16.10 | 16.50 | 16.50 | 2.17% | 14,750 |
| Dec 18, 2025 | 16.40 | 16.75 | 16.00 | 16.15 | 16.15 | -0.92% | 32,250 |
| Dec 17, 2025 | 16.75 | 16.90 | 16.30 | 16.30 | 16.30 | -2.10% | 5,250 |
| Dec 16, 2025 | 17.10 | 17.35 | 16.45 | 16.65 | 16.65 | -0.89% | 5,000 |
| Dec 15, 2025 | 17.60 | 17.60 | 16.75 | 16.80 | 16.80 | -1.18% | 14,750 |
| Dec 12, 2025 | 16.35 | 17.25 | 16.35 | 17.00 | 17.00 | 5.92% | 9,250 |
| Dec 11, 2025 | 16.00 | 16.55 | 16.00 | 16.05 | 16.05 | 0.31% | 6,750 |
| Dec 10, 2025 | 16.70 | 16.90 | 16.00 | 16.00 | 16.00 | -4.19% | 29,500 |
| Dec 9, 2025 | 17.45 | 17.45 | 16.70 | 16.70 | 16.70 | -3.47% | 16,250 |
| Dec 8, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | 500 |
| Dec 5, 2025 | 17.25 | 17.25 | 17.05 | 17.10 | 17.10 | -1.44% | 24,750 |
| Dec 4, 2025 | 17.40 | 17.45 | 17.15 | 17.35 | 17.35 | 1.46% | 6,250 |
| Dec 3, 2025 | 17.20 | 17.20 | 16.85 | 17.10 | 17.10 | -1.44% | 7,250 |
| Dec 2, 2025 | 16.80 | 17.35 | 16.80 | 17.35 | 17.35 | 1.46% | 8,250 |
| Dec 1, 2025 | 17.10 | 17.40 | 17.10 | 17.10 | 17.10 | -1.44% | 1,500 |
| Nov 28, 2025 | 17.00 | 17.80 | 17.00 | 17.35 | 17.35 | 2.06% | 9,750 |
| Nov 27, 2025 | 17.20 | 17.20 | 16.95 | 17.00 | 17.00 | -1.16% | 1,750 |
| Nov 26, 2025 | 17.80 | 17.80 | 17.15 | 17.20 | 17.20 | -1.43% | 3,750 |
| Nov 25, 2025 | 17.40 | 17.45 | 17.40 | 17.45 | 17.45 | 1.45% | 3,250 |
| Nov 24, 2025 | 17.10 | 17.65 | 17.10 | 17.20 | 17.20 | 2.38% | 4,500 |
| 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 |