I.CO.P. S.p.A. Società Benefit (BIT:ICOP)
Italy
· Delayed Price · Currency is EUR 18.35
+0.50 (2.80%)
At close: Sep 26, 2025
BIT:ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.85 | 18.35 | 17.55 | 18.35 | 18.35 | 2.80% | 8,250 |
| Sep 25, 2025 | 17.60 | 18.00 | 17.60 | 17.85 | 17.85 | 1.42% | 7,500 |
| Sep 24, 2025 | 17.75 | 17.90 | 17.60 | 17.60 | 17.60 | -1.40% | 8,250 |
| Sep 23, 2025 | 18.10 | 18.35 | 17.65 | 17.85 | 17.85 | -2.72% | 18,500 |
| Sep 22, 2025 | 18.35 | 18.70 | 18.30 | 18.35 | 18.35 | -2.13% | 12,250 |
| Sep 19, 2025 | 18.10 | 18.95 | 17.75 | 18.75 | 18.75 | 1.63% | 12,250 |
| Sep 18, 2025 | 19.15 | 19.15 | 18.25 | 18.45 | 18.45 | -3.40% | 9,000 |
| Sep 17, 2025 | 18.85 | 19.15 | 18.55 | 19.10 | 19.10 | -0.26% | 5,000 |
| Sep 16, 2025 | 18.90 | 19.25 | 18.60 | 19.15 | 19.15 | 0.52% | 9,500 |
| Sep 15, 2025 | 18.80 | 19.30 | 18.65 | 19.05 | 19.05 | - | 9,250 |
| Sep 12, 2025 | 19.20 | 19.50 | 19.00 | 19.05 | 19.05 | 0.26% | 24,500 |
| Sep 11, 2025 | 18.20 | 19.40 | 17.90 | 19.00 | 19.00 | 4.68% | 28,000 |
| Sep 10, 2025 | 17.65 | 18.20 | 17.65 | 18.15 | 18.15 | 4.01% | 13,750 |
| Sep 9, 2025 | 17.70 | 17.70 | 17.25 | 17.45 | 17.45 | -1.41% | 3,500 |
| Sep 8, 2025 | 18.05 | 18.20 | 17.30 | 17.70 | 17.70 | -3.28% | 23,500 |
| Sep 5, 2025 | 18.50 | 18.80 | 18.30 | 18.30 | 18.30 | -0.54% | 4,250 |
| Sep 4, 2025 | 18.80 | 19.00 | 18.25 | 18.40 | 18.40 | -2.13% | 11,500 |
| Sep 3, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 1.35% | 1,500 |
| Sep 2, 2025 | 18.45 | 18.75 | 18.20 | 18.55 | 18.55 | 1.37% | 9,750 |
| Sep 1, 2025 | 18.85 | 18.85 | 18.15 | 18.30 | 18.30 | -2.66% | 9,750 |
| Aug 29, 2025 | 18.85 | 18.85 | 18.25 | 18.80 | 18.80 | -0.27% | 19,500 |
| Aug 28, 2025 | 19.05 | 19.40 | 18.75 | 18.85 | 18.85 | -0.26% | 8,000 |
| Aug 27, 2025 | 18.85 | 19.60 | 18.10 | 18.90 | 18.90 | 0.27% | 63,500 |
| Aug 26, 2025 | 18.40 | 18.85 | 18.05 | 18.85 | 18.85 | 2.45% | 10,500 |
| Aug 25, 2025 | 17.55 | 18.95 | 17.15 | 18.40 | 18.40 | 5.44% | 42,750 |
| Aug 22, 2025 | 17.80 | 17.90 | 17.10 | 17.45 | 17.45 | -4.12% | 38,500 |
| Aug 21, 2025 | 18.45 | 18.80 | 17.35 | 18.20 | 18.20 | -2.41% | 58,500 |
| Aug 20, 2025 | 19.60 | 20.40 | 18.15 | 18.65 | 18.65 | -5.33% | 35,500 |
| Aug 19, 2025 | 20.50 | 21.10 | 19.70 | 19.70 | 19.70 | -4.83% | 56,250 |
| Aug 18, 2025 | 19.50 | 20.70 | 19.50 | 20.70 | 20.70 | 6.70% | 47,750 |
| Aug 14, 2025 | 19.20 | 19.90 | 19.00 | 19.40 | 19.40 | 2.92% | 27,500 |
| Aug 13, 2025 | 18.50 | 19.00 | 18.50 | 18.85 | 18.85 | 1.34% | 37,250 |
| Aug 12, 2025 | 18.50 | 18.65 | 17.50 | 18.60 | 18.60 | 1.09% | 38,250 |
| Aug 11, 2025 | 17.20 | 18.50 | 17.20 | 18.40 | 18.40 | 6.98% | 36,500 |
| Aug 8, 2025 | 16.25 | 17.75 | 16.25 | 17.20 | 17.20 | 6.17% | 84,000 |
| Aug 7, 2025 | 15.85 | 16.40 | 15.85 | 16.20 | 16.20 | 2.53% | 12,500 |
| Aug 6, 2025 | 15.65 | 15.80 | 15.45 | 15.80 | 15.80 | 2.60% | 16,250 |
| Aug 5, 2025 | 15.50 | 15.50 | 15.25 | 15.40 | 15.40 | -0.65% | 5,250 |
| Aug 4, 2025 | 15.10 | 15.75 | 14.95 | 15.50 | 15.50 | 4.03% | 8,750 |
| Aug 1, 2025 | 14.80 | 15.00 | 14.60 | 14.90 | 14.90 | 1.02% | 4,500 |
| Jul 31, 2025 | 15.05 | 15.20 | 14.75 | 14.75 | 14.75 | -1.67% | 7,000 |
| Jul 30, 2025 | 15.05 | 15.30 | 14.90 | 15.00 | 15.00 | -0.33% | 12,000 |
| Jul 29, 2025 | 15.10 | 15.10 | 14.85 | 15.05 | 15.05 | 0.33% | 4,250 |
| Jul 28, 2025 | 14.85 | 15.50 | 14.70 | 15.00 | 15.00 | 0.67% | 16,500 |
| Jul 25, 2025 | 14.90 | 14.90 | 14.50 | 14.90 | 14.90 | - | 45,000 |
| Jul 24, 2025 | 14.70 | 14.95 | 14.55 | 14.90 | 14.90 | 2.05% | 22,000 |
| Jul 23, 2025 | 14.60 | 15.00 | 14.05 | 14.60 | 14.60 | - | 29,000 |
| Jul 22, 2025 | 14.20 | 14.60 | 14.15 | 14.60 | 14.60 | 4.66% | 16,500 |
| Jul 21, 2025 | 13.60 | 14.45 | 13.60 | 13.95 | 13.95 | 4.10% | 11,500 |
| Jul 18, 2025 | 13.35 | 13.65 | 13.00 | 13.40 | 13.40 | -0.37% | 28,500 |