TipRanks
Go Ultimate55% OFF

I.CO.P. S.p.A. (ICOP) Historical Prices

IT:ICOP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202624.0024.1023.5023.5023.50-2.08%4,9560.29
Oct 29, 202625.3025.3023.8024.0024.00-3.23%35,4602.10
Oct 28, 202624.8025.4024.5024.8024.80+2.48%7,1730.42
Oct 27, 202624.8024.8023.9024.2024.20+0.41%30,3071.77
Oct 26, 202624.4025.1024.1024.1024.10-0.41%5,9520.34
Oct 23, 202622.7024.7022.7024.2024.20+2.98%18,3291.07
Oct 22, 202624.0024.8023.2023.5023.50-6.00%30,6401.83
Oct 21, 202625.4025.4024.5025.0025.00-0.79%20,9001.27
Oct 20, 202625.9025.9024.8025.2025.20-1.18%9,9520.60
Oct 19, 202626.3026.3024.7025.5025.50-0.78%16,7761.02
Oct 16, 202625.8027.0025.1025.7025.70-1.15%26,1031.55
Oct 15, 202626.2026.5025.6026.0026.00-2.26%11,1360.64
Oct 14, 202627.9027.9026.4026.6026.60-2.21%13,8760.80
Oct 13, 202629.4029.4027.1027.2027.20-3.55%18,7311.08
Oct 12, 202627.8029.0027.5028.2028.20+1.44%8,9050.51
Oct 09, 202626.9028.2026.8027.8027.80+3.73%14,8950.87
Oct 08, 202628.0028.1026.1026.8026.80-3.25%29,1101.72
Oct 07, 202628.7028.7027.5027.7027.70-2.12%42,5882.58
Oct 06, 202628.3029.2027.8028.3028.30+0.71%12,4920.75
Oct 05, 202629.2029.2027.5028.1028.10-4.42%27,5921.69
Oct 02, 202630.0030.2029.0029.4029.40-1.01%26,2221.62
Oct 01, 202629.9030.0029.0029.7029.70+1.71%10,8320.67
Sep 30, 202629.6030.1029.0029.2029.20-2.67%21,3441.31
Sep 29, 202630.1030.1029.0030.0030.00+1.69%15,1940.93
Sep 28, 202630.4030.4029.5029.5029.50-3.59%5,8780.35
Sep 25, 202630.3030.7029.9030.6030.60+1.32%12,1220.72
Sep 24, 202629.0030.2028.8030.2030.20+4.50%8,8380.50
Sep 23, 202630.3030.3028.3028.9028.90-4.62%17,5521.01
Sep 22, 202630.8030.8029.6030.3030.30+1.00%13,5700.79
Sep 21, 202630.0030.4029.1030.0030.00+0.33%45,7192.75
Sep 18, 202629.9031.5029.6029.9029.90+1.70%14,3130.86
Sep 17, 202627.7029.8027.7029.4029.40+5.76%33,3532.04
Sep 16, 202627.4028.0027.4027.8027.80+1.09%33,7702.13
Sep 15, 202627.9028.0026.5027.5027.50+1.10%35,7632.31
Sep 14, 202628.7028.7027.2027.2027.20-3.20%3,2020.20
Sep 11, 202629.2029.2028.1028.1028.10-3.10%4,4300.28
Sep 10, 202629.9029.9027.0029.0029.00-2.03%6,6390.42
Sep 09, 202629.0029.7028.8029.6029.60+1.02%24,0551.54
Sep 08, 202629.3029.3029.0029.3029.30+0.00%6,2620.40
Sep 07, 202630.5030.8028.6029.3029.30-3.93%14,3960.93
Sep 04, 202629.9030.6029.8030.5030.50+2.01%12,8360.83
Sep 03, 202629.9029.9029.8029.9029.90+0.34%2,7500.18
Sep 02, 202630.3030.3029.5029.8029.80-1.65%3,2500.21
Sep 01, 202630.2030.8030.2030.3030.30+0.33%3,2500.21
Aug 31, 202630.0030.4029.6030.2030.20-0.66%12,5000.79
Aug 28, 202630.4031.5030.0030.4030.40-0.98%9,0000.57
Aug 27, 202629.5030.7029.5030.7030.70+4.78%11,5000.72
Aug 26, 202629.1029.5029.0029.3029.30+0.34%16,2501.03
Aug 25, 202629.1029.2029.1029.2029.20-0.34%5000.03
Aug 24, 202629.5029.5029.2029.3029.30+0.69%21,0001.33