Copernico - Societa' Di Intermediazione Mobiliare S.P.A. COP
MIL · Italy · Finance
€7.700.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7.70 | 0.00% | €7.70 | €7.70 | €7.70 | 0 |
| 2026-09-29 | €7.70 | 0.00% | €7.70 | €7.70 | €7.70 | 0 |
| 2026-09-28 | €7.70 | -1.28% | €7.70 | €7.70 | €7.70 | 750 |
| 2026-09-25 | €7.80 | 0.00% | €7.80 | €7.80 | €7.80 | 0 |
| 2026-09-24 | €7.80 | 0.00% | €7.80 | €7.80 | €7.80 | 0 |
| 2026-09-23 | €7.80 | 0.00% | €7.80 | €7.80 | €7.80 | 0 |
| 2026-09-22 | €7.80 | -3.70% | €7.90 | €7.90 | €7.80 | 750 |
| 2026-09-21 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-18 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-17 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-16 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-15 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-14 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-11 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-10 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-09 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-08 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-07 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-04 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-03 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-02 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-01 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-08-31 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-08-28 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-08-27 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-08-26 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-08-25 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-08-24 | €8.10 | +5.19% | €7.80 | €8.10 | €7.80 | 1.25K |
| 2026-08-21 | €7.70 | -3.75% | €7.90 | €7.90 | €7.70 | 1.50K |
| 2026-08-20 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-19 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-18 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-17 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-14 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-13 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-12 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-11 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-10 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-07 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-06 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-05 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-04 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-03 | €8.00 | -2.44% | €8.20 | €8.20 | €8.00 | 750 |
| 2026-07-31 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-30 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-29 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-28 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-27 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-24 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-23 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-22 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-21 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-20 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-17 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-16 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-15 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-14 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-13 | €8.20 | +2.50% | €8.20 | €8.20 | €8.20 | 250 |
| 2026-07-10 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-07-09 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-07-08 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-07-07 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 250 |
| 2026-07-06 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 1.25K |
| 2026-07-03 | €8.00 | +0.63% | €8.00 | €8.00 | €8.00 | 500 |
| 2026-07-02 | €7.95 | +3.25% | €7.80 | €8.00 | €7.80 | 11.75K |
| 2026-07-01 | €7.70 | 0.00% | €7.70 | €7.70 | €7.70 | 0 |
| 2026-06-30 | €7.70 | +1.32% | €7.70 | €7.70 | €7.70 | 250 |
| 2026-06-29 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-06-26 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-06-25 | €7.60 | 0.00% | €7.40 | €7.60 | €7.40 | 1.25K |
| 2026-06-24 | €7.60 | +1.33% | €7.60 | €7.60 | €7.60 | 1.25K |
| 2026-06-23 | €7.50 | -1.96% | €7.50 | €7.50 | €7.50 | 1.25K |
| 2026-06-22 | €7.65 | 0.00% | €7.65 | €7.65 | €7.65 | 1.25K |
| 2026-06-19 | €7.65 | 0.00% | €7.65 | €7.65 | €7.65 | 1.25K |
| 2026-06-18 | €7.65 | 0.00% | €7.65 | €7.65 | €7.65 | 1.25K |
| 2026-06-17 | €7.65 | 0.00% | €7.65 | €7.65 | €7.65 | 1.25K |
| 2026-06-16 | €7.65 | +2.00% | €7.65 | €7.65 | €7.65 | 1.25K |
| 2026-06-15 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-06-12 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 1.75K |
| 2026-06-11 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-06-10 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-06-09 | €7.50 | -1.32% | €7.50 | €7.50 | €7.50 | 500 |
| 2026-06-08 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-06-05 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-06-04 | €7.60 | +3.40% | €7.60 | €7.60 | €7.60 | 1.25K |
| 2026-06-03 | €7.35 | +0.68% | €7.35 | €7.45 | €7.35 | 1.25K |
| 2026-06-02 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-01 | €7.30 | -1.35% | €7.30 | €7.30 | €7.30 | 250 |
| 2026-05-29 | €7.40 | +0.68% | €7.40 | €7.40 | €7.40 | 1.25K |
| 2026-05-28 | €7.35 | +0.68% | €7.35 | €7.35 | €7.35 | 1.25K |