I.CO.P. S.p.A. Società Benefit (BIT:ICOP)
Italy · Delayed Price · Currency is EUR 26.40
+0.54 (2.09%)
At close: Apr 13, 2026
BIT:ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 26.70 | 26.70 | 25.80 | 26.40 | 26.40 | 1.54% | 15,500 |
| Apr 10, 2026 | 25.00 | 26.70 | 25.00 | 26.00 | 25.86 | 4.00% | 21,250 |
| Apr 9, 2026 | 24.10 | 25.30 | 24.10 | 25.00 | 24.87 | 3.73% | 19,750 |
| Apr 8, 2026 | 24.10 | 24.30 | 23.50 | 24.10 | 23.97 | 4.78% | 13,250 |
| Apr 7, 2026 | 22.90 | 23.60 | 22.90 | 23.00 | 22.88 | - | 8,000 |
| Apr 2, 2026 | 23.30 | 23.30 | 22.90 | 23.00 | 22.88 | -2.13% | 1,500 |
| Apr 1, 2026 | 22.90 | 23.50 | 22.90 | 23.50 | 23.37 | 3.07% | 13,250 |
| Mar 31, 2026 | 23.00 | 23.30 | 22.70 | 22.80 | 22.68 | -2.56% | 17,000 |
| Mar 30, 2026 | 23.20 | 24.60 | 23.00 | 23.40 | 23.27 | - | 7,500 |
| Mar 27, 2026 | 23.50 | 23.80 | 23.30 | 23.40 | 23.27 | -0.43% | 6,000 |
| Mar 26, 2026 | 23.30 | 24.20 | 23.20 | 23.50 | 23.37 | -1.67% | 1,250 |
| Mar 25, 2026 | 23.40 | 24.80 | 23.40 | 23.90 | 23.77 | 2.14% | 19,250 |
| Mar 24, 2026 | 22.40 | 23.40 | 22.40 | 23.40 | 23.27 | 4.46% | 6,250 |
| Mar 23, 2026 | 22.60 | 24.00 | 22.20 | 22.40 | 22.28 | -1.75% | 17,750 |
| Mar 20, 2026 | 23.40 | 23.40 | 22.50 | 22.80 | 22.68 | -2.56% | 10,250 |
| Mar 19, 2026 | 23.40 | 23.50 | 22.70 | 23.40 | 23.27 | - | 16,250 |
| Mar 18, 2026 | 23.00 | 23.80 | 22.80 | 23.40 | 23.27 | 3.54% | 7,750 |
| Mar 17, 2026 | 22.70 | 23.50 | 22.20 | 22.60 | 22.48 | -3.83% | 9,000 |
| Mar 16, 2026 | 23.20 | 23.60 | 22.50 | 23.50 | 23.37 | 5.86% | 6,000 |
| Mar 13, 2026 | 22.60 | 24.00 | 22.20 | 22.20 | 22.08 | -2.63% | 38,000 |
| Mar 12, 2026 | 24.10 | 24.40 | 22.50 | 22.80 | 22.68 | -6.17% | 13,250 |
| Mar 11, 2026 | 24.60 | 24.60 | 23.80 | 24.30 | 24.17 | -1.22% | 31,500 |
| Mar 10, 2026 | 24.50 | 25.30 | 24.50 | 24.60 | 24.47 | 3.80% | 29,000 |
| Mar 9, 2026 | 25.50 | 25.50 | 23.60 | 23.70 | 23.57 | -6.69% | 30,500 |
| Mar 6, 2026 | 24.90 | 25.40 | 24.10 | 25.40 | 25.26 | 1.20% | 16,500 |
| Mar 5, 2026 | 23.90 | 25.80 | 23.60 | 25.10 | 24.96 | 6.36% | 30,250 |
| Mar 4, 2026 | 23.90 | 23.90 | 23.20 | 23.60 | 23.47 | 2.61% | 3,750 |
| Mar 3, 2026 | 22.90 | 24.30 | 22.70 | 23.00 | 22.88 | 0.88% | 61,500 |
| Mar 2, 2026 | 23.00 | 23.30 | 22.50 | 22.80 | 22.68 | -4.20% | 13,750 |
| Feb 27, 2026 | 23.70 | 24.10 | 23.20 | 23.80 | 23.67 | 2.15% | 12,250 |
| Feb 26, 2026 | 22.40 | 23.70 | 22.40 | 23.30 | 23.17 | 5.43% | 19,250 |
| Feb 25, 2026 | 22.50 | 24.40 | 21.20 | 22.10 | 21.98 | -0.45% | 39,000 |
| Feb 24, 2026 | 22.70 | 22.70 | 22.20 | 22.20 | 22.08 | 0.91% | 9,000 |
| Feb 23, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 21.88 | -2.22% | 16,000 |
| Feb 20, 2026 | 21.80 | 22.60 | 21.80 | 22.50 | 22.38 | 4.17% | 20,250 |
| Feb 19, 2026 | 21.90 | 22.30 | 21.20 | 21.60 | 21.48 | 3.35% | 25,250 |
| Feb 18, 2026 | 21.00 | 21.50 | 20.30 | 20.90 | 20.79 | -0.48% | 16,250 |
| Feb 17, 2026 | 20.50 | 21.00 | 20.40 | 21.00 | 20.89 | 0.48% | 2,500 |
| Feb 16, 2026 | 20.80 | 21.00 | 20.80 | 20.90 | 20.79 | 1.46% | 2,250 |
| Feb 13, 2026 | 20.90 | 21.20 | 20.50 | 20.60 | 20.49 | -0.96% | 16,000 |
| Feb 12, 2026 | 20.70 | 21.00 | 20.50 | 20.80 | 20.69 | 1.96% | 19,250 |
| Feb 11, 2026 | 19.90 | 20.40 | 19.90 | 20.40 | 20.29 | 3.82% | 8,750 |
| Feb 10, 2026 | 19.75 | 20.20 | 19.65 | 19.65 | 19.54 | -1.50% | 26,750 |
| Feb 9, 2026 | 19.75 | 20.20 | 19.30 | 19.95 | 19.84 | 2.57% | 18,500 |
| Feb 6, 2026 | 18.60 | 19.55 | 18.60 | 19.45 | 19.35 | 2.37% | 18,750 |
| Feb 5, 2026 | 18.75 | 19.00 | 18.55 | 19.00 | 18.90 | 2.15% | 27,750 |
| Feb 4, 2026 | 18.30 | 18.85 | 18.30 | 18.60 | 18.50 | -0.27% | 6,500 |
| Feb 3, 2026 | 18.85 | 18.85 | 18.40 | 18.65 | 18.55 | -1.06% | 4,750 |
| Feb 2, 2026 | 18.80 | 18.85 | 18.45 | 18.85 | 18.75 | 0.80% | 5,000 |
| Jan 30, 2026 | 18.85 | 18.90 | 18.10 | 18.70 | 18.60 | 1.36% | 12,500 |