Intercos S.p.A. (BIT:ICOS)
Italy
· Delayed Price · Currency is EUR 12.34
-0.16 (-1.28%)
Apr 29, 2026, 5:35 PM CET
Intercos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.66 | 12.80 | 12.48 | 12.50 | 12.50 | -1.11% | 572,482 |
| Apr 27, 2026 | 12.70 | 12.70 | 12.38 | 12.64 | 12.64 | 1.94% | 57,602 |
| Apr 24, 2026 | 12.34 | 12.54 | 12.22 | 12.40 | 12.40 | 0.16% | 58,873 |
| Apr 23, 2026 | 12.24 | 12.66 | 12.24 | 12.38 | 12.38 | 0.98% | 71,756 |
| Apr 22, 2026 | 12.54 | 12.54 | 12.18 | 12.26 | 12.26 | 0.33% | 60,412 |
| Apr 21, 2026 | 12.48 | 12.60 | 12.18 | 12.22 | 12.22 | -0.16% | 30,919 |
| Apr 20, 2026 | 12.06 | 12.32 | 12.06 | 12.24 | 12.24 | -0.81% | 38,373 |
| Apr 17, 2026 | 12.20 | 12.36 | 11.98 | 12.34 | 12.34 | 1.65% | 85,396 |
| Apr 16, 2026 | 12.10 | 12.24 | 12.06 | 12.14 | 12.14 | 0.50% | 58,593 |
| Apr 15, 2026 | 12.58 | 12.58 | 11.96 | 12.08 | 12.08 | -0.17% | 47,842 |
| Apr 14, 2026 | 12.18 | 12.32 | 12.04 | 12.10 | 12.10 | - | 116,186 |
| Apr 13, 2026 | 12.14 | 12.16 | 11.92 | 12.10 | 12.10 | - | 44,405 |
| Apr 10, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -0.17% | 61,557 |
| Apr 9, 2026 | 11.92 | 12.20 | 11.88 | 12.12 | 12.12 | -0.16% | 41,854 |
| Apr 8, 2026 | 12.26 | 12.38 | 12.12 | 12.14 | 12.14 | 1.51% | 70,897 |
| Apr 7, 2026 | 12.00 | 12.60 | 11.96 | 11.96 | 11.96 | -2.76% | 109,947 |
| Apr 2, 2026 | 12.18 | 12.40 | 12.18 | 12.30 | 12.30 | -0.97% | 99,863 |
| Apr 1, 2026 | 12.44 | 12.60 | 12.22 | 12.42 | 12.42 | 0.16% | 130,631 |
| Mar 31, 2026 | 12.56 | 12.72 | 12.30 | 12.40 | 12.40 | -0.64% | 139,362 |
| Mar 30, 2026 | 12.46 | 12.48 | 12.22 | 12.48 | 12.48 | 1.63% | 78,191 |
| Mar 27, 2026 | 12.16 | 12.28 | 12.08 | 12.28 | 12.28 | 0.49% | 78,745 |
| Mar 26, 2026 | 11.90 | 12.28 | 11.88 | 12.22 | 12.22 | 1.66% | 59,148 |
| Mar 25, 2026 | 12.00 | 12.06 | 11.92 | 12.02 | 12.02 | 1.52% | 50,621 |
| Mar 24, 2026 | 11.88 | 11.96 | 11.74 | 11.84 | 11.84 | 0.85% | 71,109 |
| Mar 23, 2026 | 11.28 | 11.90 | 11.26 | 11.74 | 11.74 | 1.73% | 112,871 |
| Mar 20, 2026 | 11.20 | 11.82 | 11.20 | 11.54 | 11.54 | 0.35% | 94,652 |
| Mar 19, 2026 | 11.94 | 11.94 | 11.46 | 11.50 | 11.50 | -1.88% | 121,001 |
| Mar 18, 2026 | 11.98 | 11.98 | 11.54 | 11.72 | 11.72 | 1.74% | 100,559 |
| Mar 17, 2026 | 11.50 | 11.70 | 11.44 | 11.52 | 11.52 | -0.17% | 73,578 |
| Mar 16, 2026 | 11.48 | 11.74 | 11.42 | 11.54 | 11.54 | 0.52% | 67,732 |
| Mar 13, 2026 | 11.58 | 11.70 | 11.38 | 11.48 | 11.48 | -2.05% | 70,289 |
| Mar 12, 2026 | 11.32 | 11.84 | 11.32 | 11.72 | 11.72 | 1.38% | 126,040 |
| Mar 11, 2026 | 11.86 | 12.00 | 11.50 | 11.56 | 11.56 | -3.34% | 80,438 |
| Mar 10, 2026 | 12.02 | 12.10 | 11.76 | 11.96 | 11.96 | 1.70% | 80,020 |
| Mar 9, 2026 | 12.10 | 12.16 | 11.76 | 11.76 | 11.76 | -2.00% | 107,832 |
| Mar 6, 2026 | 12.30 | 12.40 | 12.00 | 12.00 | 12.00 | -2.44% | 183,215 |
| Mar 5, 2026 | 12.30 | 12.76 | 11.84 | 12.30 | 12.30 | 1.32% | 235,378 |
| Mar 4, 2026 | 11.64 | 12.14 | 11.52 | 12.14 | 12.14 | 5.02% | 168,878 |
| Mar 3, 2026 | 11.78 | 11.78 | 11.56 | 11.56 | 11.56 | -2.53% | 139,584 |
| Mar 2, 2026 | 12.04 | 12.20 | 11.86 | 11.86 | 11.86 | -4.35% | 73,075 |
| Feb 27, 2026 | 12.40 | 12.42 | 12.24 | 12.40 | 12.40 | -0.16% | 90,088 |
| Feb 26, 2026 | 12.40 | 12.58 | 12.36 | 12.42 | 12.42 | 0.16% | 56,682 |
| Feb 25, 2026 | 12.50 | 12.64 | 12.40 | 12.40 | 12.40 | -0.96% | 55,759 |
| Feb 24, 2026 | 12.58 | 12.68 | 12.48 | 12.52 | 12.52 | -0.32% | 58,364 |
| Feb 23, 2026 | 12.20 | 12.62 | 12.18 | 12.56 | 12.56 | 2.95% | 72,063 |
| Feb 20, 2026 | 11.88 | 12.38 | 11.88 | 12.20 | 12.20 | 1.16% | 69,834 |
| Feb 19, 2026 | 12.38 | 12.38 | 11.98 | 12.06 | 12.06 | -0.17% | 82,063 |
| Feb 18, 2026 | 12.30 | 12.30 | 12.08 | 12.08 | 12.08 | -0.49% | 84,500 |
| Feb 17, 2026 | 12.18 | 12.36 | 12.02 | 12.14 | 12.14 | -0.33% | 66,081 |
| Feb 16, 2026 | 11.94 | 12.22 | 11.94 | 12.18 | 12.18 | 2.01% | 42,382 |
| Feb 13, 2026 | 11.90 | 12.10 | 11.80 | 11.94 | 11.94 | -2.13% | 82,230 |
| Feb 12, 2026 | 12.10 | 12.22 | 12.00 | 12.20 | 12.20 | - | 92,217 |
| Feb 11, 2026 | 12.42 | 12.66 | 12.20 | 12.20 | 12.20 | -3.17% | 63,623 |
| Feb 10, 2026 | 12.44 | 12.70 | 12.42 | 12.60 | 12.60 | 1.29% | 58,617 |
| Feb 9, 2026 | 12.30 | 12.60 | 12.22 | 12.44 | 12.44 | 1.30% | 81,626 |
| Feb 6, 2026 | 12.30 | 12.38 | 11.96 | 12.28 | 12.28 | -1.13% | 113,453 |
| Feb 5, 2026 | 12.60 | 12.72 | 12.28 | 12.42 | 12.42 | -1.74% | 117,697 |
| Feb 4, 2026 | 12.40 | 12.64 | 12.28 | 12.64 | 12.64 | 2.10% | 125,976 |
| Feb 3, 2026 | 13.10 | 13.10 | 12.34 | 12.38 | 12.38 | -4.77% | 185,586 |
| Feb 2, 2026 | 12.90 | 13.20 | 12.72 | 13.00 | 13.00 | 2.36% | 163,524 |
| Jan 30, 2026 | 12.22 | 12.80 | 12.22 | 12.70 | 12.70 | 2.42% | 121,827 |
| Jan 29, 2026 | 12.32 | 12.52 | 12.32 | 12.40 | 12.40 | 0.49% | 67,729 |
| Jan 28, 2026 | 12.06 | 12.48 | 12.06 | 12.34 | 12.34 | 1.15% | 136,214 |
| Jan 27, 2026 | 12.30 | 12.36 | 12.14 | 12.20 | 12.20 | -0.16% | 86,764 |
| Jan 26, 2026 | 12.46 | 12.58 | 12.22 | 12.22 | 12.22 | -1.77% | 94,941 |
| Jan 23, 2026 | 12.68 | 12.68 | 12.36 | 12.44 | 12.44 | -1.27% | 137,323 |
| Jan 22, 2026 | 12.60 | 12.80 | 12.48 | 12.60 | 12.60 | 1.45% | 105,390 |
| Jan 21, 2026 | 12.50 | 12.64 | 12.26 | 12.42 | 12.42 | 1.64% | 118,267 |
| Jan 20, 2026 | 12.46 | 12.50 | 12.20 | 12.22 | 12.22 | -1.77% | 140,908 |
| Jan 19, 2026 | 12.26 | 12.48 | 12.18 | 12.44 | 12.44 | 0.16% | 111,365 |
| Jan 16, 2026 | 12.58 | 12.62 | 12.36 | 12.42 | 12.42 | 0.16% | 150,502 |
| Jan 15, 2026 | 12.48 | 12.58 | 12.30 | 12.40 | 12.40 | 0.49% | 187,379 |
| Jan 14, 2026 | 12.02 | 12.44 | 12.02 | 12.34 | 12.34 | 2.66% | 199,538 |
| Jan 13, 2026 | 12.04 | 12.04 | 11.90 | 12.02 | 12.02 | 0.17% | 78,336 |
| Jan 12, 2026 | 11.84 | 12.06 | 11.56 | 12.00 | 12.00 | 1.35% | 139,875 |
| Jan 9, 2026 | 11.36 | 11.96 | 11.26 | 11.84 | 11.84 | 4.96% | 202,211 |
| Jan 8, 2026 | 11.04 | 11.28 | 10.90 | 11.28 | 11.28 | 2.73% | 104,692 |
| Jan 7, 2026 | 11.26 | 11.26 | 10.92 | 10.98 | 10.98 | -1.61% | 119,915 |
| Jan 6, 2026 | 10.80 | 11.24 | 10.80 | 11.16 | 11.16 | 2.20% | 88,618 |
| Jan 5, 2026 | 11.10 | 11.10 | 10.82 | 10.92 | 10.92 | -0.18% | 130,227 |
| Jan 2, 2026 | 11.10 | 11.10 | 10.80 | 10.94 | 10.94 | -1.08% | 124,645 |
| Dec 30, 2025 | 11.08 | 11.10 | 10.98 | 11.06 | 11.06 | -0.36% | 64,902 |
| Dec 29, 2025 | 11.32 | 11.32 | 11.02 | 11.10 | 11.10 | 0.91% | 127,574 |
| Dec 23, 2025 | 11.00 | 11.10 | 10.92 | 11.00 | 11.00 | - | 109,794 |
| Dec 22, 2025 | 11.06 | 11.06 | 10.86 | 11.00 | 11.00 | -0.90% | 50,432 |
| Dec 19, 2025 | 11.10 | 11.12 | 10.92 | 11.10 | 11.10 | 0.36% | 171,212 |
| Dec 18, 2025 | 11.38 | 11.38 | 10.84 | 11.06 | 11.06 | 1.10% | 289,587 |
| Dec 17, 2025 | 10.86 | 10.96 | 10.82 | 10.94 | 10.94 | 0.18% | 51,678 |
| Dec 16, 2025 | 10.94 | 11.02 | 10.70 | 10.92 | 10.92 | 0.37% | 203,758 |
| Dec 15, 2025 | 10.98 | 11.00 | 10.82 | 10.88 | 10.88 | -0.73% | 139,406 |
| Dec 12, 2025 | 10.90 | 11.04 | 10.86 | 10.96 | 10.96 | 0.37% | 75,069 |
| Dec 11, 2025 | 10.98 | 11.04 | 10.84 | 10.92 | 10.92 | -0.73% | 98,288 |
| Dec 10, 2025 | 10.74 | 11.06 | 10.60 | 11.00 | 11.00 | 3.97% | 190,657 |
| Dec 9, 2025 | 10.76 | 10.94 | 10.58 | 10.58 | 10.58 | -1.49% | 217,297 |
| Dec 8, 2025 | 11.38 | 11.40 | 10.74 | 10.74 | 10.74 | -5.62% | 223,959 |
| Dec 5, 2025 | 11.62 | 11.62 | 11.28 | 11.38 | 11.38 | -0.87% | 105,965 |
| Dec 4, 2025 | 11.14 | 11.62 | 11.14 | 11.48 | 11.48 | 1.59% | 126,752 |
| Dec 3, 2025 | 11.20 | 11.52 | 11.20 | 11.30 | 11.30 | -1.74% | 212,416 |
| Dec 2, 2025 | 11.78 | 11.78 | 11.42 | 11.50 | 11.50 | -0.86% | 120,726 |
| Dec 1, 2025 | 11.46 | 11.64 | 11.42 | 11.60 | 11.60 | 0.52% | 102,611 |