I.CO.P. S.p.A. Società Benefit (BIT:ICOP)
Italy · Delayed Price · Currency is EUR 30.60
+0.40 (1.32%)
At close: Sep 25, 2026
BIT:ICOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |