Intercos S.p.A. (ICOS) Historical Prices

Time Period

Events

IT:ICOS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	12.50	12.66	12.50	12.52	12.52	+0.48%	62,473	0.59
Oct 29, 2026	12.50	12.68	12.36	12.46	12.46	-0.80%	76,785	0.72
Oct 28, 2026	12.86	12.86	12.42	12.56	12.56	-0.16%	39,909	0.37
Oct 27, 2026	12.66	12.72	12.40	12.58	12.58	+0.64%	80,739	0.75
Oct 26, 2026	12.42	12.62	12.40	12.50	12.50	+0.97%	51,538	0.48
Oct 23, 2026	12.32	12.42	12.26	12.38	12.38	+1.31%	54,422	0.50
Oct 22, 2026	12.36	12.36	12.16	12.22	12.22	-1.13%	50,911	0.47
Oct 21, 2026	12.58	12.58	12.24	12.36	12.36	+0.00%	44,692	0.41
Oct 20, 2026	12.58	12.58	12.18	12.36	12.36	+0.82%	66,169	0.61
Oct 19, 2026	12.70	12.70	12.20	12.26	12.26	-1.29%	35,465	0.33
Oct 16, 2026	12.68	12.68	12.36	12.42	12.42	-0.96%	36,793	0.34
Oct 15, 2026	12.58	12.60	12.50	12.54	12.54	+1.13%	271,415	2.61
Oct 14, 2026	12.72	12.72	11.92	12.40	12.40	+3.68%	97,506	0.94
Oct 13, 2026	12.02	12.22	11.92	11.96	11.96	-0.50%	95,191	0.88
Oct 12, 2026	11.80	12.06	11.80	12.02	12.02	+0.84%	38,281	0.35
Oct 09, 2026	11.98	12.18	11.88	11.92	11.92	+0.51%	53,040	0.49
Oct 08, 2026	12.90	12.90	11.82	11.86	11.86	-1.00%	114,187	1.07
Oct 07, 2026	12.70	12.70	11.98	11.98	11.98	-4.01%	139,140	1.32
Oct 06, 2026	12.90	12.90	12.44	12.48	12.48	+0.48%	84,330	0.80
Oct 05, 2026	12.90	12.90	12.42	12.42	12.42	-0.64%	69,188	0.66
Oct 02, 2026	12.60	12.60	12.38	12.50	12.50	+0.81%	111,918	1.06
Oct 01, 2026	12.66	12.88	12.40	12.40	12.40	-4.91%	144,151	1.38
Sep 30, 2026	13.38	13.38	13.00	13.04	13.04	-0.15%	105,969	1.02
Sep 29, 2026	11.94	13.36	11.44	13.06	13.06	-1.21%	88,035	0.84
Sep 28, 2026	13.38	13.44	13.18	13.22	13.22	+0.92%	68,371	0.65
Sep 25, 2026	13.10	13.26	13.06	13.10	13.10	+0.77%	63,037	0.60
Sep 24, 2026	13.40	13.46	13.00	13.00	13.00	-2.26%	149,252	1.45
Sep 23, 2026	13.10	13.30	13.08	13.30	13.30	+0.76%	94,535	0.93
Sep 22, 2026	12.92	13.26	12.84	13.20	13.20	+2.80%	139,016	1.38
Sep 21, 2026	12.86	12.96	12.76	12.84	12.84	+0.47%	81,336	0.81
Sep 18, 2026	12.78	12.84	12.68	12.78	12.78	-0.16%	151,631	1.53
Sep 17, 2026	12.62	12.90	12.62	12.80	12.80	+1.59%	122,856	1.24
Sep 16, 2026	12.30	12.74	12.30	12.60	12.60	+1.12%	186,076	1.88
Sep 15, 2026	12.50	12.68	12.46	12.46	12.46	-0.95%	65,547	0.66
Sep 14, 2026	12.48	12.66	12.30	12.58	12.58	+1.94%	95,103	0.96
Sep 11, 2026	12.20	12.48	12.20	12.34	12.34	-0.16%	72,202	0.73
Sep 10, 2026	12.38	12.44	12.28	12.36	12.36	-0.64%	80,047	0.81
Sep 09, 2026	12.90	12.90	12.42	12.44	12.44	-2.05%	92,993	0.96
Sep 08, 2026	12.64	12.76	12.60	12.70	12.70	+0.47%	136,416	1.42
Sep 07, 2026	12.50	12.68	12.50	12.64	12.64	+0.48%	74,156	0.77
Sep 04, 2026	12.56	12.70	12.50	12.58	12.58	+0.48%	165,551	1.73
Sep 03, 2026	12.72	13.06	12.46	12.52	12.52	-9.28%	789,204	9.40
Sep 02, 2026	13.80	13.84	13.66	13.80	13.80	+0.00%	41,754	0.50
Sep 01, 2026	14.02	14.04	13.74	13.80	13.80	-1.57%	29,575	0.35
Aug 31, 2026	14.00	14.16	14.00	14.02	14.02	-0.57%	53,228	0.63
Aug 28, 2026	14.36	14.36	14.04	14.10	14.10	+1.15%	87,799	1.06
Aug 27, 2026	13.96	14.00	13.84	13.94	13.94	-0.29%	39,449	0.48
Aug 26, 2026	14.10	14.18	13.96	13.98	13.98	-0.29%	66,012	0.77
Aug 25, 2026	14.08	14.10	13.88	14.02	14.02	+0.43%	47,978	0.56
Aug 24, 2026	13.76	14.12	13.74	13.96	13.96	+1.90%	91,841	1.06

Intercos S.p.A. historical prices

Intercos S.p.A. (ICOS) Historical Prices

Become an Expert with TipRanks Premium