International Care Company S.p.A. (BIT:ICC)
Italy
· Delayed Price · Currency is EUR 1.150
+0.030 (2.68%)
At close: Dec 5, 2025
BIT:ICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.14 | 1.22 | 1.14 | 1.15 | 1.15 | 2.68% | 12,000 |
| Dec 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 750 |
| Dec 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 750 |
| Dec 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 1,500 |
| Nov 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 2,250 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 750 |
| Nov 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 750 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 1,500 |
| Oct 31, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 4.20% | 6,750 |
| Oct 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 1,500 |
| Oct 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 1,500 |
| Oct 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 2,250 |
| Oct 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 750 |
| Oct 23, 2025 | 1.17 | 1.24 | 1.17 | 1.21 | 1.21 | 5.22% | 9,750 |
| Oct 22, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 8,250 |
| Oct 21, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 3.64% | 9,000 |
| Oct 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 3,000 |
| Oct 17, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 7,500 |
| Oct 16, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 11,250 |
| Oct 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,500 |
| Oct 14, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 7,500 |
| Oct 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 1,500 |
| Oct 10, 2025 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 12,750 |
| Oct 9, 2025 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 11.92% | 25,500 |
| Oct 8, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.53% | 3,750 |
| Oct 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 3,000 |
| Oct 6, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.52% | 4,500 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 750 |
| Oct 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | 750 |
| Sep 30, 2025 | 0.97 | 1.01 | 0.95 | 0.99 | 0.99 | - | 9,750 |
| Sep 29, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -5.29% | 9,750 |