I.CO.P. S.p.A. Società Benefit (BIT:ICOP)
Italy · Delayed Price · Currency is EUR 30.50
+0.60 (2.01%)
At close: Sep 4, 2026
BIT:ICOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 29.10 | 29.50 | 29.00 | 29.30 | 29.30 | 0.34% | 16,250 |
| Aug 25, 2026 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | -0.34% | 500 |
| Aug 24, 2026 | 29.50 | 29.50 | 29.20 | 29.30 | 29.30 | 0.69% | 21,000 |
| Aug 21, 2026 | 29.00 | 29.10 | 28.90 | 29.10 | 29.10 | 0.69% | 9,000 |
| Aug 20, 2026 | 29.00 | 29.30 | 28.80 | 28.90 | 28.90 | -0.34% | 3,250 |
| Aug 19, 2026 | 29.00 | 29.50 | 29.00 | 29.00 | 29.00 | - | 5,500 |
| Aug 18, 2026 | 29.00 | 29.00 | 28.80 | 29.00 | 29.00 | - | 7,250 |
| Aug 17, 2026 | 29.50 | 29.50 | 28.60 | 29.00 | 29.00 | -1.69% | 32,500 |
| Aug 14, 2026 | 29.30 | 29.60 | 28.90 | 29.50 | 29.50 | 0.68% | 21,250 |
| Aug 13, 2026 | 29.20 | 29.80 | 29.00 | 29.30 | 29.30 | 0.69% | 5,750 |
| Aug 12, 2026 | 28.80 | 29.50 | 28.60 | 29.10 | 29.10 | 0.34% | 75,000 |
| Aug 11, 2026 | 27.60 | 29.00 | 27.50 | 29.00 | 29.00 | 7.81% | 15,750 |
| Aug 10, 2026 | 27.00 | 27.30 | 26.90 | 26.90 | 26.90 | - | 9,000 |
| Aug 7, 2026 | 27.10 | 27.20 | 26.90 | 26.90 | 26.90 | -0.74% | 6,750 |
| Aug 6, 2026 | 27.00 | 27.90 | 27.00 | 27.10 | 27.10 | - | 10,000 |
| Aug 5, 2026 | 26.90 | 27.20 | 26.50 | 27.10 | 27.10 | 0.37% | 26,000 |
| Aug 4, 2026 | 27.50 | 27.50 | 26.60 | 27.00 | 27.00 | -2.88% | 36,000 |
| Aug 3, 2026 | 28.60 | 28.60 | 27.70 | 27.80 | 27.80 | -0.71% | 7,250 |
| Jul 31, 2026 | 28.50 | 28.90 | 27.90 | 28.00 | 28.00 | -1.41% | 16,750 |
| Jul 30, 2026 | 28.50 | 28.80 | 27.60 | 28.40 | 28.40 | -2.07% | 35,000 |
| Jul 29, 2026 | 29.30 | 29.50 | 28.50 | 29.00 | 29.00 | -2.03% | 16,750 |
| Jul 28, 2026 | 29.40 | 29.90 | 29.30 | 29.60 | 29.60 | - | 6,500 |
| Jul 27, 2026 | 29.50 | 30.00 | 29.50 | 29.60 | 29.60 | -0.34% | 7,500 |
| Jul 24, 2026 | 30.00 | 30.00 | 29.60 | 29.70 | 29.70 | -0.34% | 3,750 |
| Jul 23, 2026 | 30.00 | 30.00 | 29.40 | 29.80 | 29.80 | -2.61% | 14,250 |
| Jul 22, 2026 | 31.40 | 31.40 | 30.20 | 30.60 | 30.60 | 2.00% | 17,500 |
| Jul 21, 2026 | 29.90 | 31.30 | 29.30 | 30.00 | 30.00 | 3.81% | 48,500 |
| Jul 20, 2026 | 27.50 | 29.40 | 27.50 | 28.90 | 28.90 | 6.64% | 48,750 |
| Jul 17, 2026 | 27.50 | 27.50 | 26.90 | 27.10 | 27.10 | -2.52% | 12,250 |
| Jul 16, 2026 | 27.60 | 28.80 | 27.30 | 27.80 | 27.80 | 1.46% | 16,250 |
| Jul 15, 2026 | 27.30 | 27.80 | 27.20 | 27.40 | 27.40 | -0.36% | 7,000 |
| Jul 14, 2026 | 28.10 | 28.20 | 27.50 | 27.50 | 27.50 | -3.17% | 5,750 |
| Jul 13, 2026 | 28.30 | 28.50 | 28.00 | 28.40 | 28.40 | 1.07% | 12,500 |
| Jul 10, 2026 | 29.10 | 29.10 | 27.70 | 28.10 | 28.10 | - | 16,000 |
| Jul 9, 2026 | 28.60 | 28.90 | 27.70 | 28.10 | 28.10 | -1.75% | 23,750 |
| Jul 8, 2026 | 29.00 | 29.00 | 28.30 | 28.60 | 28.60 | -3.38% | 5,000 |
| Jul 7, 2026 | 30.00 | 30.00 | 28.60 | 29.60 | 29.60 | -1.99% | 16,250 |
| Jul 6, 2026 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | -0.33% | 10,250 |
| Jul 3, 2026 | 29.10 | 30.40 | 29.10 | 30.30 | 30.30 | 4.48% | 23,750 |
| Jul 2, 2026 | 29.80 | 29.90 | 28.30 | 29.00 | 29.00 | -2.68% | 20,250 |
| Jul 1, 2026 | 31.10 | 31.30 | 29.60 | 29.80 | 29.80 | -2.93% | 22,500 |
| Jun 30, 2026 | 31.30 | 31.40 | 30.50 | 30.70 | 30.70 | -2.23% | 25,000 |
| Jun 29, 2026 | 31.00 | 31.40 | 29.20 | 31.40 | 31.40 | -0.32% | 58,500 |