Skip to main content
I.CO.P. S.p.A. Società Benefit (BIT:ICOP)
Italy flag Italy · Delayed Price · Currency is EUR
17.10
-0.25 (-1.44%)
At close: Dec 5, 2025

BIT:ICOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2517.2517.0517.1017.10-1.44%24,750
Dec 4, 202517.4017.4517.1517.3517.351.46%6,250
Dec 3, 202517.2017.2016.8517.1017.10-1.44%7,250
Dec 2, 202516.8017.3516.8017.3517.351.46%8,250
Dec 1, 202517.1017.4017.1017.1017.10-1.44%1,500
Nov 28, 202517.0017.8017.0017.3517.352.06%9,750
Nov 27, 202517.2017.2016.9517.0017.00-1.16%1,750
Nov 26, 202517.8017.8017.1517.2017.20-1.43%3,750
Nov 25, 202517.4017.4517.4017.4517.451.45%3,250
Nov 24, 202517.1017.6517.1017.2017.202.38%4,500
Nov 21, 202516.7017.1016.5016.8016.801.20%10,750
Nov 20, 202516.7016.9016.6016.6016.60-1.19%4,000
Nov 19, 202516.6516.8016.2516.8016.803.70%8,500
Nov 18, 202516.6016.6016.0016.2016.20-2.41%18,750
Nov 17, 202516.9016.9016.3516.6016.60-0.60%9,000
Nov 14, 202517.2517.6516.7016.7016.70-4.84%18,500
Nov 13, 202518.1018.1017.1517.5517.55-2.23%10,750
Nov 12, 202517.9018.4017.8017.9517.951.41%7,750
Nov 11, 202517.0017.9016.9517.7017.705.67%10,500
Nov 10, 202515.8517.0015.8016.7516.756.69%11,000
Nov 7, 202516.4516.4515.5015.7015.70-3.98%25,750
Nov 6, 202517.1017.1516.3516.3516.35-5.22%15,000
Nov 5, 202517.8517.8517.1517.2517.25-0.86%11,250
Nov 4, 202517.0517.4017.0017.4017.40-17,500
Nov 3, 202517.7517.9017.3517.4017.400.58%5,500
Oct 31, 202517.2517.8016.3517.3017.300.29%33,750
Oct 30, 202517.9517.9517.0017.2517.25-4.43%28,500
Oct 29, 202517.9518.5517.8018.0518.05-0.55%13,000
Oct 28, 202518.2018.3018.0518.1518.15-1.63%5,750
Oct 27, 202518.3518.4518.2518.4518.45-5,000
Oct 24, 202518.9019.0518.4018.4518.45-2.12%4,750
Oct 23, 202519.3019.3018.5518.8518.85-3.33%5,250
Oct 22, 202519.4519.5019.1019.5019.501.04%5,250
Oct 21, 202519.3519.3519.0019.3019.30-0.52%4,000
Oct 20, 202518.6519.4018.4019.4019.404.02%14,000
Oct 17, 202518.2518.6518.1018.6518.650.27%7,500
Oct 16, 202518.1518.6018.1518.6018.600.54%7,750
Oct 15, 202518.7019.5518.3018.5018.500.82%18,500
Oct 14, 202518.9019.1518.3518.3518.35-3.67%24,250
Oct 13, 202519.9520.0018.8019.0519.05-4.51%30,500
Oct 10, 202519.7519.9519.1519.9519.951.01%15,500
Oct 9, 202519.9019.9519.4519.7519.75-20,000
Oct 8, 202519.6020.2019.2019.7519.751.28%34,000
Oct 7, 202518.6519.7518.6019.5019.504.56%23,750
Oct 6, 202518.5018.8018.5018.6518.65-5,000
Oct 3, 202518.5518.8518.3018.6518.650.54%23,500
Oct 2, 202518.5019.0018.2518.5518.550.27%17,000
Oct 1, 202518.8019.0018.2518.5018.50-33,750
Sep 30, 202518.6518.7518.1518.5018.50-0.80%6,500
Sep 29, 202518.1518.9017.7518.6518.651.63%13,750
Sep 26, 202517.8518.3517.5518.3518.352.80%8,250
Sep 25, 202517.6018.0017.6017.8517.851.42%7,500
Sep 24, 202517.7517.9017.6017.6017.60-1.40%8,250
Sep 23, 202518.1018.3517.6517.8517.85-2.72%18,500
Sep 22, 202518.3518.7018.3018.3518.35-2.13%12,250
Sep 19, 202518.1018.9517.7518.7518.751.63%12,250
Sep 18, 202519.1519.1518.2518.4518.45-3.40%9,000
Sep 17, 202518.8519.1518.5519.1019.10-0.26%5,000
Sep 16, 202518.9019.2518.6019.1519.150.52%9,500
Sep 15, 202518.8019.3018.6519.0519.05-9,250
Sep 12, 202519.2019.5019.0019.0519.050.26%24,500
Sep 11, 202518.2019.4017.9019.0019.004.68%28,000
Sep 10, 202517.6518.2017.6518.1518.154.01%13,750
Sep 9, 202517.7017.7017.2517.4517.45-1.41%3,500
Sep 8, 202518.0518.2017.3017.7017.70-3.28%23,500
Sep 5, 202518.5018.8018.3018.3018.30-0.54%4,250
Sep 4, 202518.8019.0018.2518.4018.40-2.13%11,500
Sep 3, 202518.7018.8018.7018.8018.801.35%1,500
Sep 2, 202518.4518.7518.2018.5518.551.37%9,750
Sep 1, 202518.8518.8518.1518.3018.30-2.66%9,750
Aug 29, 202518.8518.8518.2518.8018.80-0.27%19,500
Aug 28, 202519.0519.4018.7518.8518.85-0.26%8,000
Aug 27, 202518.8519.6018.1018.9018.900.27%63,500
Aug 26, 202518.4018.8518.0518.8518.852.45%10,500
Aug 25, 202517.5518.9517.1518.4018.405.44%42,750
Aug 22, 202517.8017.9017.1017.4517.45-4.12%38,500
Aug 21, 202518.4518.8017.3518.2018.20-2.41%58,500
Aug 20, 202519.6020.4018.1518.6518.65-5.33%35,500
Aug 19, 202520.5021.1019.7019.7019.70-4.83%56,250
Aug 18, 202519.5020.7019.5020.7020.706.70%47,750
Aug 14, 202519.2019.9019.0019.4019.402.92%27,500
Aug 13, 202518.5019.0018.5018.8518.851.34%37,250
Aug 12, 202518.5018.6517.5018.6018.601.09%38,250
Aug 11, 202517.2018.5017.2018.4018.406.98%36,500
Aug 8, 202516.2517.7516.2517.2017.206.17%84,000
Aug 7, 202515.8516.4015.8516.2016.202.53%12,500
Aug 6, 202515.6515.8015.4515.8015.802.60%16,250
Aug 5, 202515.5015.5015.2515.4015.40-0.65%5,250
Aug 4, 202515.1015.7514.9515.5015.504.03%8,750
Aug 1, 202514.8015.0014.6014.9014.901.02%4,500
Jul 31, 202515.0515.2014.7514.7514.75-1.67%7,000
Jul 30, 202515.0515.3014.9015.0015.00-0.33%12,000
Jul 29, 202515.1015.1014.8515.0515.050.33%4,250
Jul 28, 202514.8515.5014.7015.0015.000.67%16,500
Jul 25, 202514.9014.9014.5014.9014.90-45,000
Jul 24, 202514.7014.9514.5514.9014.902.05%22,000
Jul 23, 202514.6015.0014.0514.6014.60-29,000
Jul 22, 202514.2014.6014.1514.6014.604.66%16,500
Jul 21, 202513.6014.4513.6013.9513.954.10%11,500
Jul 18, 202513.3513.6513.0013.4013.40-0.37%28,500