Skip to main content
I.CO.P. S.p.A. Società Benefit (BIT:ICOP)
Italy flag Italy · Delayed Price · Currency is EUR
24.80
-0.30 (-1.20%)
Last updated: Mar 6, 2026, 2:18 PM CET

BIT:ICOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.9025.8023.6025.1025.106.36%30,250
Mar 4, 202623.9023.9023.2023.6023.602.61%3,750
Mar 3, 202622.9024.3022.7023.0023.000.88%61,500
Mar 2, 202623.0023.3022.5022.8022.80-4.20%13,750
Feb 27, 202623.7024.1023.2023.8023.802.15%12,250
Feb 26, 202622.4023.7022.4023.3023.305.43%19,250
Feb 25, 202622.5024.4021.2022.1022.10-0.45%39,000
Feb 24, 202622.7022.7022.2022.2022.200.91%9,000
Feb 23, 202622.4022.4022.0022.0022.00-2.22%16,000
Feb 20, 202621.8022.6021.8022.5022.504.17%20,250
Feb 19, 202621.9022.3021.2021.6021.603.35%25,250
Feb 18, 202621.0021.5020.3020.9020.90-0.48%16,250
Feb 17, 202620.5021.0020.4021.0021.000.48%2,500
Feb 16, 202620.8021.0020.8020.9020.901.46%2,250
Feb 13, 202620.9021.2020.5020.6020.60-0.96%16,000
Feb 12, 202620.7021.0020.5020.8020.801.96%19,250
Feb 11, 202619.9020.4019.9020.4020.403.82%8,750
Feb 10, 202619.7520.2019.6519.6519.65-1.50%26,750
Feb 9, 202619.7520.2019.3019.9519.952.57%18,500
Feb 6, 202618.6019.5518.6019.4519.452.37%18,750
Feb 5, 202618.7519.0018.5519.0019.002.15%27,750
Feb 4, 202618.3018.8518.3018.6018.60-0.27%6,500
Feb 3, 202618.8518.8518.4018.6518.65-1.06%4,750
Feb 2, 202618.8018.8518.4518.8518.850.80%5,000
Jan 30, 202618.8518.9018.1018.7018.701.36%12,500
Jan 29, 202618.2018.5018.1018.4518.451.10%6,750
Jan 28, 202618.3018.5018.1518.2518.25-1.62%4,500
Jan 27, 202618.7018.8018.4018.5518.55-14,500
Jan 26, 202618.1018.8518.0518.5518.550.27%47,000
Jan 23, 202618.4518.5518.2018.5018.50-0.27%3,000
Jan 22, 202618.2018.5518.0518.5518.551.37%2,250
Jan 21, 202618.2518.5518.2018.3018.30-3,000
Jan 20, 202617.8018.3517.6518.3018.302.52%8,500
Jan 19, 202618.3519.0017.8517.8517.85-4.03%20,750
Jan 16, 202618.6018.9018.2518.6018.601.92%5,000
Jan 15, 202618.5018.5018.2518.2518.250.55%6,750
Jan 14, 202618.2018.3018.0018.1518.15-0.82%5,250
Jan 13, 202618.0518.3018.0518.3018.30-2,750
Jan 12, 202618.3018.3018.0018.3018.30-5,250
Jan 9, 202618.0518.3018.0518.3018.300.55%5,000
Jan 8, 202618.1518.2017.9518.2018.201.11%10,500
Jan 7, 202617.7018.0017.4518.0018.002.86%5,750
Jan 6, 202617.6017.6017.5017.5017.50-0.28%1,000
Jan 5, 202617.6017.8017.5517.5517.55-2.50%1,000
Jan 2, 202618.0518.1017.1018.0018.002.56%15,750
Dec 30, 202517.6017.6017.2017.5517.55-1.13%10,250
Dec 29, 202517.6018.0017.5017.7517.751.43%7,500
Dec 23, 202516.7017.9516.7017.5017.505.11%15,000
Dec 22, 202516.7516.7516.4516.6516.650.91%3,000
Dec 19, 202516.2016.5016.1016.5016.502.17%14,750
Dec 18, 202516.4016.7516.0016.1516.15-0.92%32,250
Dec 17, 202516.7516.9016.3016.3016.30-2.10%5,250
Dec 16, 202517.1017.3516.4516.6516.65-0.89%5,000
Dec 15, 202517.6017.6016.7516.8016.80-1.18%14,750
Dec 12, 202516.3517.2516.3517.0017.005.92%9,250
Dec 11, 202516.0016.5516.0016.0516.050.31%6,750
Dec 10, 202516.7016.9016.0016.0016.00-4.19%29,500
Dec 9, 202517.4517.4516.7016.7016.70-3.47%16,250
Dec 8, 202517.1017.3017.1017.3017.301.17%500
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