I.CO.P. S.p.A. Società Benefit (BIT:ICOP)
Italy · Delayed Price · Currency is EUR 27.40
+0.70 (2.62%)
At close: May 22, 2026
BIT:ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 27.00 | 27.40 | 26.70 | 27.40 | 27.40 | 2.62% | 17,250 |
| May 21, 2026 | 27.20 | 27.20 | 26.50 | 26.70 | 26.70 | 2.30% | 7,750 |
| May 20, 2026 | 26.40 | 26.80 | 26.00 | 26.10 | 26.10 | -1.14% | 7,250 |
| May 19, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -0.75% | 2,000 |
| May 18, 2026 | 27.60 | 27.70 | 26.60 | 26.60 | 26.60 | -2.56% | 6,750 |
| May 15, 2026 | 27.50 | 27.60 | 26.90 | 27.30 | 27.30 | 1.87% | 2,500 |
| May 14, 2026 | 27.00 | 27.70 | 26.80 | 26.80 | 26.80 | 0.37% | 11,000 |
| May 13, 2026 | 26.40 | 27.40 | 26.40 | 26.70 | 26.70 | 0.75% | 16,250 |
| May 12, 2026 | 26.50 | 26.50 | 26.30 | 26.50 | 26.50 | -0.38% | 1,250 |
| May 11, 2026 | 26.60 | 26.60 | 26.30 | 26.60 | 26.60 | 1.53% | 3,250 |
| May 8, 2026 | 26.30 | 26.30 | 26.00 | 26.20 | 26.20 | -1.87% | 3,500 |
| May 7, 2026 | 26.50 | 27.20 | 26.50 | 26.70 | 26.70 | -1.11% | 3,250 |
| May 6, 2026 | 26.50 | 27.40 | 26.50 | 27.00 | 27.00 | 1.89% | 14,500 |
| May 5, 2026 | 26.50 | 27.00 | 26.20 | 26.50 | 26.50 | 0.76% | 6,500 |
| May 4, 2026 | 26.80 | 27.50 | 26.30 | 26.30 | 26.30 | -1.87% | 17,500 |
| Apr 30, 2026 | 25.90 | 27.00 | 25.80 | 26.80 | 26.80 | 2.29% | 22,000 |
| Apr 29, 2026 | 26.00 | 26.20 | 25.40 | 26.20 | 26.20 | 1.16% | 6,500 |
| Apr 28, 2026 | 26.10 | 26.10 | 25.70 | 25.90 | 25.90 | -0.38% | 3,250 |
| Apr 27, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 1.17% | 750 |
| Apr 24, 2026 | 26.50 | 26.50 | 25.70 | 25.70 | 25.70 | - | 3,000 |
| Apr 23, 2026 | 26.20 | 26.20 | 25.70 | 25.70 | 25.70 | -2.28% | 1,000 |
| Apr 22, 2026 | 26.10 | 26.30 | 25.90 | 26.30 | 26.30 | 1.94% | 3,000 |
| Apr 21, 2026 | 26.10 | 26.10 | 25.50 | 25.80 | 25.80 | 0.78% | 26,750 |
| Apr 20, 2026 | 26.20 | 26.40 | 25.10 | 25.60 | 25.60 | -0.78% | 9,250 |
| Apr 17, 2026 | 26.10 | 27.00 | 25.80 | 25.80 | 25.80 | -2.27% | 5,750 |
| Apr 16, 2026 | 27.00 | 27.50 | 26.00 | 26.40 | 26.40 | -2.22% | 27,250 |
| Apr 15, 2026 | 26.40 | 27.20 | 26.40 | 27.00 | 27.00 | 2.27% | 7,250 |
| Apr 14, 2026 | 26.60 | 26.80 | 26.00 | 26.40 | 26.40 | - | 20,500 |
| Apr 13, 2026 | 26.70 | 26.70 | 25.80 | 26.40 | 26.40 | 2.09% | 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 |