ICOP S.p.A. Società Benefit (BIT:ICOP)
Italy · Delayed Price · Currency is EUR 23.70
-0.10 (-0.42%)
At close: Nov 4, 2026
BIT:ICOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23.40 | 24.20 | 22.30 | 23.70 | 23.70 | -0.42% | 27,015 |
| Nov 3, 2026 | 23.40 | 24.20 | 22.80 | 23.80 | 23.80 | 3.03% | 28,796 |
| Nov 2, 2026 | 23.40 | 24.30 | 22.80 | 23.10 | 23.10 | -1.70% | 13,327 |
| Oct 30, 2026 | 24.00 | 24.10 | 23.50 | 23.50 | 23.50 | -2.08% | 4,956 |
| Oct 29, 2026 | 25.30 | 25.30 | 23.80 | 24.00 | 24.00 | -3.23% | 35,460 |
| Oct 28, 2026 | 24.80 | 25.40 | 24.50 | 24.80 | 24.80 | 2.48% | 7,173 |
| Oct 27, 2026 | 24.80 | 24.80 | 23.90 | 24.20 | 24.20 | 0.41% | 30,307 |
| Oct 26, 2026 | 24.40 | 25.10 | 24.10 | 24.10 | 24.10 | -0.41% | 5,952 |
| Oct 23, 2026 | 22.70 | 24.70 | 22.70 | 24.20 | 24.20 | 2.98% | 18,329 |
| Oct 22, 2026 | 24.00 | 24.80 | 23.20 | 23.50 | 23.50 | -6.00% | 30,640 |
| Oct 21, 2026 | 25.40 | 25.40 | 24.50 | 25.00 | 25.00 | -0.79% | 20,900 |
| Oct 20, 2026 | 25.90 | 25.90 | 24.80 | 25.20 | 25.20 | -1.18% | 9,952 |
| Oct 19, 2026 | 26.30 | 26.30 | 24.70 | 25.50 | 25.50 | -0.78% | 16,776 |
| Oct 16, 2026 | 25.80 | 27.00 | 25.10 | 25.70 | 25.70 | -1.15% | 26,103 |
| Oct 15, 2026 | 26.20 | 26.50 | 25.60 | 26.00 | 26.00 | -2.26% | 11,136 |
| Oct 14, 2026 | 27.90 | 27.90 | 26.40 | 26.60 | 26.60 | -2.21% | 13,876 |
| Oct 13, 2026 | 29.40 | 29.40 | 27.10 | 27.20 | 27.20 | -3.55% | 18,731 |
| Oct 12, 2026 | 27.80 | 29.00 | 27.50 | 28.20 | 28.20 | 1.44% | 8,905 |
| Oct 9, 2026 | 26.90 | 28.20 | 26.80 | 27.80 | 27.80 | 3.73% | 14,895 |
| Oct 8, 2026 | 28.00 | 28.10 | 26.10 | 26.80 | 26.80 | -3.25% | 29,110 |
| Oct 7, 2026 | 28.70 | 28.70 | 27.50 | 27.70 | 27.70 | -2.12% | 42,588 |
| Oct 6, 2026 | 28.30 | 29.20 | 27.80 | 28.30 | 28.30 | 0.71% | 12,492 |
| Oct 5, 2026 | 29.20 | 29.20 | 27.50 | 28.10 | 28.10 | -4.42% | 27,592 |
| Oct 2, 2026 | 30.00 | 30.20 | 29.00 | 29.40 | 29.40 | -1.01% | 26,222 |
| Oct 1, 2026 | 29.90 | 30.00 | 29.00 | 29.70 | 29.70 | 1.71% | 10,832 |
| Sep 30, 2026 | 29.60 | 30.10 | 29.00 | 29.20 | 29.20 | -2.67% | 21,344 |
| Sep 29, 2026 | 30.10 | 30.10 | 29.00 | 30.00 | 30.00 | 1.69% | 15,194 |
| Sep 28, 2026 | 30.40 | 30.40 | 29.50 | 29.50 | 29.50 | -3.59% | 5,878 |
| Sep 25, 2026 | 30.30 | 30.70 | 29.90 | 30.60 | 30.60 | 1.32% | 12,122 |
| Sep 24, 2026 | 29.00 | 30.20 | 28.80 | 30.20 | 30.20 | 4.50% | 8,838 |
| Sep 23, 2026 | 30.30 | 30.30 | 28.30 | 28.90 | 28.90 | -4.62% | 17,552 |
| Sep 22, 2026 | 30.80 | 30.80 | 29.60 | 30.30 | 30.30 | 1.00% | 13,570 |
| Sep 21, 2026 | 30.00 | 30.40 | 29.10 | 30.00 | 30.00 | 0.33% | 45,719 |
| Sep 18, 2026 | 29.90 | 31.50 | 29.60 | 29.90 | 29.90 | 1.70% | 14,313 |
| Sep 17, 2026 | 27.70 | 29.80 | 27.70 | 29.40 | 29.40 | 5.76% | 33,353 |
| Sep 16, 2026 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 1.09% | 33,770 |
| Sep 15, 2026 | 27.90 | 28.00 | 26.50 | 27.50 | 27.50 | 1.10% | 35,763 |
| Sep 14, 2026 | 28.70 | 28.70 | 27.20 | 27.20 | 27.20 | -3.20% | 3,202 |
| Sep 11, 2026 | 29.20 | 29.20 | 28.10 | 28.10 | 28.10 | -3.10% | 4,430 |
| Sep 10, 2026 | 29.90 | 29.90 | 27.00 | 29.00 | 29.00 | -2.03% | 6,639 |
| Sep 9, 2026 | 29.00 | 29.70 | 28.80 | 29.60 | 29.60 | 1.02% | 24,055 |
| Sep 8, 2026 | 29.30 | 29.30 | 29.00 | 29.30 | 29.30 | - | 6,262 |
| Sep 7, 2026 | 30.50 | 30.80 | 28.60 | 29.30 | 29.30 | -3.93% | 14,396 |
| Sep 4, 2026 | 29.90 | 30.60 | 29.80 | 30.50 | 30.50 | 2.01% | 12,836 |
| Sep 3, 2026 | 29.90 | 29.90 | 29.80 | 29.90 | 29.90 | 0.34% | 2,750 |
| Sep 2, 2026 | 30.30 | 30.30 | 29.50 | 29.80 | 29.80 | -1.65% | 3,250 |
| Sep 1, 2026 | 30.20 | 30.80 | 30.20 | 30.30 | 30.30 | 0.33% | 3,250 |
| Aug 31, 2026 | 30.00 | 30.40 | 29.60 | 30.20 | 30.20 | -0.66% | 12,500 |
| Aug 28, 2026 | 30.40 | 31.50 | 30.00 | 30.40 | 30.40 | -0.98% | 9,000 |
| Aug 27, 2026 | 29.50 | 30.70 | 29.50 | 30.70 | 30.70 | 4.78% | 11,500 |