Skip to main content
I.CO.P. S.p.A. Società Benefit (BIT:ICOP)
Italy flag Italy · Delayed Price · Currency is EUR
25.90
-0.10 (-0.38%)
At close: Apr 28, 2026

BIT:ICOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1026.1025.7025.9025.90-0.38%3,250
Apr 27, 202625.9026.0025.9026.0026.001.17%750
Apr 24, 202626.5026.5025.7025.7025.70-3,000
Apr 23, 202626.2026.2025.7025.7025.70-2.28%1,000
Apr 22, 202626.1026.3025.9026.3026.301.94%3,000
Apr 21, 202626.1026.1025.5025.8025.800.78%26,750
Apr 20, 202626.2026.4025.1025.6025.60-0.78%9,250
Apr 17, 202626.1027.0025.8025.8025.80-2.27%5,750
Apr 16, 202627.0027.5026.0026.4026.40-2.22%27,250
Apr 15, 202626.4027.2026.4027.0027.002.27%7,250
Apr 14, 202626.6026.8026.0026.4026.40-20,500
Apr 13, 202626.7026.7025.8026.4026.401.54%15,500
Apr 10, 202625.0026.7025.0026.0025.864.00%21,250
Apr 9, 202624.1025.3024.1025.0024.873.73%19,750
Apr 8, 202624.1024.3023.5024.1023.974.78%13,250
Apr 7, 202622.9023.6022.9023.0022.88-8,000
Apr 2, 202623.3023.3022.9023.0022.88-2.13%1,500
Apr 1, 202622.9023.5022.9023.5023.373.07%13,250
Mar 31, 202623.0023.3022.7022.8022.68-2.56%17,000
Mar 30, 202623.2024.6023.0023.4023.27-7,500
Mar 27, 202623.5023.8023.3023.4023.27-0.43%6,000
Mar 26, 202623.3024.2023.2023.5023.37-1.67%1,250
Mar 25, 202623.4024.8023.4023.9023.772.14%19,250
Mar 24, 202622.4023.4022.4023.4023.274.46%6,250
Mar 23, 202622.6024.0022.2022.4022.28-1.75%17,750
Mar 20, 202623.4023.4022.5022.8022.68-2.56%10,250
Mar 19, 202623.4023.5022.7023.4023.27-16,250
Mar 18, 202623.0023.8022.8023.4023.273.54%7,750
Mar 17, 202622.7023.5022.2022.6022.48-3.83%9,000
Mar 16, 202623.2023.6022.5023.5023.375.86%6,000
Mar 13, 202622.6024.0022.2022.2022.08-2.63%38,000
Mar 12, 202624.1024.4022.5022.8022.68-6.17%13,250
Mar 11, 202624.6024.6023.8024.3024.17-1.22%31,500
Mar 10, 202624.5025.3024.5024.6024.473.80%29,000
Mar 9, 202625.5025.5023.6023.7023.57-6.69%30,500
Mar 6, 202624.9025.4024.1025.4025.261.20%16,500
Mar 5, 202623.9025.8023.6025.1024.966.36%30,250
Mar 4, 202623.9023.9023.2023.6023.472.61%3,750
Mar 3, 202622.9024.3022.7023.0022.880.88%61,500
Mar 2, 202623.0023.3022.5022.8022.68-4.20%13,750
Feb 27, 202623.7024.1023.2023.8023.672.15%12,250
Feb 26, 202622.4023.7022.4023.3023.175.43%19,250
Feb 25, 202622.5024.4021.2022.1021.98-0.45%39,000
Feb 24, 202622.7022.7022.2022.2022.080.91%9,000
Feb 23, 202622.4022.4022.0022.0021.88-2.22%16,000
Feb 20, 202621.8022.6021.8022.5022.384.17%20,250
Feb 19, 202621.9022.3021.2021.6021.483.35%25,250
Feb 18, 202621.0021.5020.3020.9020.79-0.48%16,250
Feb 17, 202620.5021.0020.4021.0020.890.48%2,500
Feb 16, 202620.8021.0020.8020.9020.791.46%2,250
Feb 13, 202620.9021.2020.5020.6020.49-0.96%16,000
Feb 12, 202620.7021.0020.5020.8020.691.96%19,250
Feb 11, 202619.9020.4019.9020.4020.293.82%8,750
Feb 10, 202619.7520.2019.6519.6519.54-1.50%26,750
Feb 9, 202619.7520.2019.3019.9519.842.57%18,500
Feb 6, 202618.6019.5518.6019.4519.352.37%18,750
Feb 5, 202618.7519.0018.5519.0018.902.15%27,750
Feb 4, 202618.3018.8518.3018.6018.50-0.27%6,500
Feb 3, 202618.8518.8518.4018.6518.55-1.06%4,750
Feb 2, 202618.8018.8518.4518.8518.750.80%5,000
Jan 30, 202618.8518.9018.1018.7018.601.36%12,500
Jan 29, 202618.2018.5018.1018.4518.351.10%6,750
Jan 28, 202618.3018.5018.1518.2518.15-1.62%4,500
Jan 27, 202618.7018.8018.4018.5518.45-14,500
Jan 26, 202618.1018.8518.0518.5518.450.27%47,000
Jan 23, 202618.4518.5518.2018.5018.40-0.27%3,000
Jan 22, 202618.2018.5518.0518.5518.451.37%2,250
Jan 21, 202618.2518.5518.2018.3018.20-3,000
Jan 20, 202617.8018.3517.6518.3018.202.52%8,500
Jan 19, 202618.3519.0017.8517.8517.75-4.03%20,750
Jan 16, 202618.6018.9018.2518.6018.501.92%5,000
Jan 15, 202618.5018.5018.2518.2518.150.55%6,750
Jan 14, 202618.2018.3018.0018.1518.05-0.82%5,250
Jan 13, 202618.0518.3018.0518.3018.20-2,750
Jan 12, 202618.3018.3018.0018.3018.20-5,250
Jan 9, 202618.0518.3018.0518.3018.200.55%5,000
Jan 8, 202618.1518.2017.9518.2018.101.11%10,500
Jan 7, 202617.7018.0017.4518.0017.902.86%5,750
Jan 6, 202617.6017.6017.5017.5017.41-0.28%1,000
Jan 5, 202617.6017.8017.5517.5517.46-2.50%1,000
Jan 2, 202618.0518.1017.1018.0017.902.56%15,750
Dec 30, 202517.6017.6017.2017.5517.46-1.13%10,250
Dec 29, 202517.6018.0017.5017.7517.651.43%7,500
Dec 23, 202516.7017.9516.7017.5017.415.11%15,000
Dec 22, 202516.7516.7516.4516.6516.560.91%3,000
Dec 19, 202516.2016.5016.1016.5016.412.17%14,750
Dec 18, 202516.4016.7516.0016.1516.06-0.92%32,250
Dec 17, 202516.7516.9016.3016.3016.21-2.10%5,250
Dec 16, 202517.1017.3516.4516.6516.56-0.89%5,000
Dec 15, 202517.6017.6016.7516.8016.71-1.18%14,750
Dec 12, 202516.3517.2516.3517.0016.915.92%9,250
Dec 11, 202516.0016.5516.0016.0515.960.31%6,750
Dec 10, 202516.7016.9016.0016.0015.91-4.19%29,500
Dec 9, 202517.4517.4516.7016.7016.61-3.47%16,250
Dec 8, 202517.1017.3017.1017.3017.211.17%500
Dec 5, 202517.2517.2517.0517.1017.01-1.44%24,750
Dec 4, 202517.4017.4517.1517.3517.261.46%6,250
Dec 3, 202517.2017.2016.8517.1017.01-1.44%7,250
Dec 2, 202516.8017.3516.8017.3517.261.46%8,250
Dec 1, 202517.1017.4017.1017.1017.01-1.44%1,500