I.CO.P. S.p.A. ICOP
MIL · Italy · Industrial Services
€29.70+0.50 (+1.71%)
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 | €29.20 | -2.67% | €29.60 | €30.10 | €29.00 | 21.34K |
| 2026-09-29 | €30.00 | +1.69% | €30.10 | €30.10 | €29.00 | 15.19K |
| 2026-09-28 | €29.50 | -3.59% | €30.40 | €30.40 | €29.50 | 5.88K |
| 2026-09-25 | €30.60 | +1.32% | €30.30 | €30.70 | €29.90 | 12.12K |
| 2026-09-24 | €30.20 | +4.50% | €29.00 | €30.20 | €28.80 | 8.84K |
| 2026-09-23 | €28.90 | -4.62% | €30.30 | €30.30 | €28.30 | 17.55K |
| 2026-09-22 | €30.30 | +1.00% | €30.80 | €30.80 | €29.60 | 13.57K |
| 2026-09-21 | €30.00 | +0.33% | €30.00 | €30.40 | €29.10 | 45.72K |
| 2026-09-18 | €29.90 | +1.70% | €29.90 | €31.50 | €29.60 | 14.31K |
| 2026-09-17 | €29.40 | +5.76% | €27.70 | €29.80 | €27.70 | 33.35K |
| 2026-09-16 | €27.80 | +1.09% | €27.40 | €28.00 | €27.40 | 33.77K |
| 2026-09-15 | €27.50 | +1.10% | €27.90 | €28.00 | €26.50 | 35.76K |
| 2026-09-14 | €27.20 | -3.20% | €28.70 | €28.70 | €27.20 | 3.20K |
| 2026-09-11 | €28.10 | -3.10% | €29.20 | €29.20 | €28.10 | 4.43K |
| 2026-09-10 | €29.00 | -2.03% | €29.90 | €29.90 | €27.00 | 6.64K |
| 2026-09-09 | €29.60 | +1.02% | €29.00 | €29.70 | €28.80 | 24.06K |
| 2026-09-08 | €29.30 | 0.00% | €29.30 | €29.30 | €29.00 | 6.26K |
| 2026-09-07 | €29.30 | -3.93% | €30.50 | €30.80 | €28.60 | 14.40K |
| 2026-09-04 | €30.50 | +2.01% | €29.90 | €30.60 | €29.80 | 12.84K |
| 2026-09-03 | €29.90 | +0.34% | €29.90 | €29.90 | €29.80 | 2.75K |
| 2026-09-02 | €29.80 | -1.65% | €30.30 | €30.30 | €29.50 | 3.25K |
| 2026-09-01 | €30.30 | +0.33% | €30.20 | €30.80 | €30.20 | 3.25K |
| 2026-08-31 | €30.20 | -0.66% | €30.00 | €30.40 | €29.60 | 12.50K |
| 2026-08-28 | €30.40 | -0.98% | €30.40 | €31.50 | €30.00 | 9.00K |
| 2026-08-27 | €30.70 | +4.78% | €29.50 | €30.70 | €29.50 | 11.50K |
| 2026-08-26 | €29.30 | +0.34% | €29.10 | €29.50 | €29.00 | 16.25K |
| 2026-08-25 | €29.20 | -0.34% | €29.10 | €29.20 | €29.10 | 500 |
| 2026-08-24 | €29.30 | +0.69% | €29.50 | €29.50 | €29.20 | 21.00K |
| 2026-08-21 | €29.10 | +0.69% | €29.00 | €29.10 | €28.90 | 9.00K |
| 2026-08-20 | €28.90 | -0.34% | €29.00 | €29.30 | €28.80 | 3.25K |
| 2026-08-19 | €29.00 | 0.00% | €29.00 | €29.50 | €29.00 | 5.50K |
| 2026-08-18 | €29.00 | 0.00% | €29.00 | €29.00 | €28.80 | 7.25K |
| 2026-08-17 | €29.00 | -1.69% | €29.50 | €29.50 | €28.60 | 32.50K |
| 2026-08-14 | €29.50 | +0.68% | €29.30 | €29.60 | €28.90 | 21.25K |
| 2026-08-13 | €29.30 | +0.69% | €29.20 | €29.80 | €29.00 | 5.75K |
| 2026-08-12 | €29.10 | +0.34% | €28.80 | €29.50 | €28.60 | 75.00K |
| 2026-08-11 | €29.00 | +7.81% | €27.60 | €29.00 | €27.50 | 15.75K |
| 2026-08-10 | €26.90 | 0.00% | €27.00 | €27.30 | €26.90 | 9.00K |
| 2026-08-07 | €26.90 | -0.74% | €27.10 | €27.20 | €26.90 | 6.75K |
| 2026-08-06 | €27.10 | 0.00% | €27.00 | €27.90 | €27.00 | 10.00K |
| 2026-08-05 | €27.10 | +0.37% | €26.90 | €27.20 | €26.50 | 26.00K |
| 2026-08-04 | €27.00 | -2.88% | €27.50 | €27.50 | €26.60 | 36.00K |
| 2026-08-03 | €27.80 | -0.71% | €28.60 | €28.60 | €27.70 | 7.25K |
| 2026-07-31 | €28.00 | -1.41% | €28.50 | €28.90 | €27.90 | 16.75K |
| 2026-07-30 | €28.40 | -2.07% | €28.50 | €28.80 | €27.60 | 35.00K |
| 2026-07-29 | €29.00 | -2.03% | €29.30 | €29.50 | €28.50 | 16.75K |
| 2026-07-28 | €29.60 | 0.00% | €29.40 | €29.90 | €29.30 | 6.50K |
| 2026-07-27 | €29.60 | -0.34% | €29.50 | €30.00 | €29.50 | 7.50K |
| 2026-07-24 | €29.70 | -0.34% | €30.00 | €30.00 | €29.60 | 3.75K |
| 2026-07-23 | €29.80 | -2.61% | €30.00 | €30.00 | €29.40 | 14.25K |
| 2026-07-22 | €30.60 | +2.00% | €31.40 | €31.40 | €30.20 | 17.50K |
| 2026-07-21 | €30.00 | +3.81% | €29.90 | €31.30 | €29.30 | 48.50K |
| 2026-07-20 | €28.90 | +6.64% | €27.50 | €29.40 | €27.50 | 48.75K |
| 2026-07-17 | €27.10 | -2.52% | €27.50 | €27.50 | €26.90 | 12.25K |
| 2026-07-16 | €27.80 | +1.46% | €27.60 | €28.80 | €27.30 | 16.25K |
| 2026-07-15 | €27.40 | -0.36% | €27.30 | €27.80 | €27.20 | 7.00K |
| 2026-07-14 | €27.50 | -3.17% | €28.10 | €28.20 | €27.50 | 5.75K |
| 2026-07-13 | €28.40 | +1.07% | €28.30 | €28.50 | €28.00 | 12.50K |
| 2026-07-10 | €28.10 | 0.00% | €29.10 | €29.10 | €27.70 | 16.00K |
| 2026-07-09 | €28.10 | -1.75% | €28.60 | €28.90 | €27.70 | 23.75K |
| 2026-07-08 | €28.60 | -3.38% | €29.00 | €29.00 | €28.30 | 6.25K |
| 2026-07-07 | €29.60 | -1.99% | €30.00 | €30.00 | €28.60 | 16.25K |
| 2026-07-06 | €30.20 | -0.33% | €31.00 | €31.00 | €30.20 | 10.25K |
| 2026-07-03 | €30.30 | +4.48% | €29.10 | €30.40 | €29.10 | 23.75K |
| 2026-07-02 | €29.00 | -2.68% | €29.80 | €29.90 | €28.30 | 20.25K |
| 2026-07-01 | €29.80 | -2.93% | €31.10 | €31.30 | €29.60 | 22.50K |
| 2026-06-30 | €30.70 | -2.23% | €31.30 | €31.40 | €30.50 | 25.00K |
| 2026-06-29 | €31.40 | -0.32% | €31.00 | €31.40 | €29.20 | 58.50K |
| 2026-06-26 | €31.50 | +0.96% | €31.20 | €31.50 | €30.50 | 2.25K |
| 2026-06-25 | €31.20 | 0.00% | €31.00 | €31.20 | €30.90 | 3.00K |
| 2026-06-24 | €31.20 | -2.80% | €32.00 | €32.00 | €30.10 | 12.50K |
| 2026-06-23 | €32.10 | +3.88% | €30.60 | €32.40 | €30.60 | 11.00K |
| 2026-06-22 | €30.90 | +0.65% | €30.70 | €31.00 | €30.50 | 16.50K |
| 2026-06-19 | €30.70 | +1.66% | €30.30 | €30.70 | €30.30 | 4.00K |
| 2026-06-18 | €30.20 | +1.68% | €29.90 | €30.40 | €29.30 | 11.00K |
| 2026-06-17 | €29.70 | -0.67% | €30.40 | €30.40 | €29.60 | 13.75K |
| 2026-06-16 | €29.90 | +2.75% | €29.10 | €30.20 | €29.10 | 6.50K |
| 2026-06-15 | €29.10 | -2.02% | €30.00 | €30.10 | €29.10 | 5.75K |
| 2026-06-12 | €29.70 | +2.77% | €29.90 | €30.10 | €28.50 | 21.25K |
| 2026-06-11 | €28.90 | -1.03% | €28.70 | €28.90 | €28.70 | 3.00K |
| 2026-06-10 | €29.20 | +0.34% | €29.20 | €29.20 | €28.80 | 5.25K |
| 2026-06-09 | €29.10 | -4.28% | €30.40 | €30.90 | €29.10 | 16.50K |
| 2026-06-08 | €30.40 | +1.00% | €32.50 | €32.50 | €30.20 | 10.00K |
| 2026-06-05 | €30.10 | 0.00% | €30.20 | €31.00 | €30.00 | 6.50K |
| 2026-06-04 | €30.10 | +0.67% | €29.90 | €30.20 | €29.90 | 11.25K |
| 2026-06-03 | €29.90 | -6.56% | €30.70 | €31.20 | €29.90 | 12.50K |
| 2026-06-02 | €32.00 | +8.84% | €29.80 | €32.50 | €29.40 | 15.00K |
| 2026-06-01 | €29.40 | +6.52% | €27.60 | €29.70 | €27.60 | 19.50K |
| 2026-05-29 | €27.60 | +2.22% | €27.60 | €27.90 | €26.90 | 6.25K |
| 2026-05-28 | €27.00 | -1.82% | €27.00 | €27.60 | €26.50 | 20.75K |