I.CO.P. S.p.A. Società Benefit (BIT:ICOP)
Italy · Delayed Price · Currency is EUR 29.70
+0.80 (2.77%)
At close: Jun 12, 2026
BIT:ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 29.90 | 30.10 | 28.50 | 29.70 | 29.70 | 2.77% | 21,250 |
| Jun 11, 2026 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | -1.03% | 3,000 |
| Jun 10, 2026 | 29.20 | 29.20 | 28.80 | 29.20 | 29.20 | 0.34% | 5,250 |
| Jun 9, 2026 | 30.40 | 30.90 | 29.10 | 29.10 | 29.10 | -4.28% | 16,500 |
| Jun 8, 2026 | 32.50 | 32.50 | 30.20 | 30.40 | 30.40 | 1.00% | 10,000 |
| Jun 5, 2026 | 30.20 | 31.00 | 30.00 | 30.10 | 30.10 | - | 6,500 |
| Jun 4, 2026 | 29.90 | 30.20 | 29.90 | 30.10 | 30.10 | 0.67% | 11,250 |
| Jun 3, 2026 | 30.70 | 31.20 | 29.90 | 29.90 | 29.90 | -6.56% | 12,500 |
| Jun 2, 2026 | 29.80 | 32.50 | 29.40 | 32.00 | 32.00 | 8.84% | 15,000 |
| Jun 1, 2026 | 27.60 | 29.70 | 27.60 | 29.40 | 29.40 | 6.52% | 19,500 |
| May 29, 2026 | 27.60 | 27.90 | 26.90 | 27.60 | 27.60 | 2.22% | 6,250 |
| May 28, 2026 | 27.00 | 27.60 | 26.50 | 27.00 | 27.00 | -1.82% | 20,750 |
| May 27, 2026 | 27.60 | 28.00 | 27.50 | 27.50 | 27.50 | -0.36% | 2,000 |
| May 26, 2026 | 27.50 | 28.10 | 27.30 | 27.60 | 27.60 | -0.72% | 17,000 |
| May 25, 2026 | 27.90 | 27.90 | 27.00 | 27.80 | 27.80 | 1.46% | 4,750 |
| 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 |