Intercos S.p.A. ICOS
MIL · Italy · Consumer Non-Durables
€12.40-0.64 (-4.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12.40 | -4.91% | €12.66 | €12.88 | €12.40 | 144.15K |
| 2026-09-30 | €13.04 | -0.15% | €13.38 | €13.38 | €13.00 | 105.97K |
| 2026-09-29 | €13.06 | -1.21% | €11.94 | €13.36 | €11.44 | 88.04K |
| 2026-09-28 | €13.22 | +0.92% | €13.38 | €13.44 | €13.18 | 68.37K |
| 2026-09-25 | €13.10 | +0.77% | €13.10 | €13.26 | €13.06 | 63.04K |
| 2026-09-24 | €13.00 | -2.26% | €13.40 | €13.46 | €13.00 | 149.25K |
| 2026-09-23 | €13.30 | +0.76% | €13.10 | €13.30 | €13.08 | 94.54K |
| 2026-09-22 | €13.20 | +2.80% | €12.92 | €13.26 | €12.84 | 139.02K |
| 2026-09-21 | €12.84 | +0.47% | €12.86 | €12.96 | €12.76 | 81.34K |
| 2026-09-18 | €12.78 | -0.16% | €12.78 | €12.84 | €12.68 | 151.63K |
| 2026-09-17 | €12.80 | +1.59% | €12.62 | €12.90 | €12.62 | 122.86K |
| 2026-09-16 | €12.60 | +1.12% | €12.30 | €12.74 | €12.30 | 186.08K |
| 2026-09-15 | €12.46 | -0.95% | €12.50 | €12.68 | €12.46 | 65.55K |
| 2026-09-14 | €12.58 | +1.94% | €12.48 | €12.66 | €12.30 | 95.10K |
| 2026-09-11 | €12.34 | -0.16% | €12.20 | €12.48 | €12.20 | 72.20K |
| 2026-09-10 | €12.36 | -0.64% | €12.38 | €12.44 | €12.28 | 80.05K |
| 2026-09-09 | €12.44 | -2.05% | €12.90 | €12.90 | €12.42 | 92.99K |
| 2026-09-08 | €12.70 | +0.47% | €12.64 | €12.76 | €12.60 | 136.42K |
| 2026-09-07 | €12.64 | +0.48% | €12.50 | €12.68 | €12.50 | 74.16K |
| 2026-09-04 | €12.58 | +0.48% | €12.56 | €12.70 | €12.50 | 165.55K |
| 2026-09-03 | €12.52 | -9.28% | €12.72 | €13.06 | €12.46 | 789.20K |
| 2026-09-02 | €13.80 | 0.00% | €13.80 | €13.84 | €13.66 | 41.75K |
| 2026-09-01 | €13.80 | -1.57% | €14.02 | €14.04 | €13.74 | 29.58K |
| 2026-08-31 | €14.02 | -0.57% | €14.00 | €14.16 | €14.00 | 53.23K |
| 2026-08-28 | €14.10 | +1.15% | €14.36 | €14.36 | €14.04 | 87.80K |
| 2026-08-27 | €13.94 | -0.29% | €13.96 | €14.00 | €13.84 | 39.45K |
| 2026-08-26 | €13.98 | -0.29% | €14.10 | €14.18 | €13.96 | 66.01K |
| 2026-08-25 | €14.02 | +0.43% | €14.08 | €14.10 | €13.88 | 47.98K |
| 2026-08-24 | €13.96 | +1.90% | €13.76 | €14.12 | €13.74 | 91.84K |
| 2026-08-21 | €13.70 | +1.03% | €13.86 | €13.86 | €13.52 | 69.44K |
| 2026-08-20 | €13.56 | -1.45% | €13.70 | €13.84 | €13.56 | 62.47K |
| 2026-08-19 | €13.76 | -0.58% | €13.50 | €13.86 | €13.50 | 44.75K |
| 2026-08-18 | €13.84 | -0.29% | €13.82 | €13.84 | €13.72 | 32.35K |
| 2026-08-17 | €13.88 | -1.56% | €13.96 | €14.04 | €13.72 | 60.75K |
| 2026-08-14 | €14.10 | -0.98% | €14.44 | €14.44 | €14.08 | 28.18K |
| 2026-08-13 | €14.24 | -0.14% | €14.10 | €14.36 | €14.10 | 40.84K |
| 2026-08-12 | €14.26 | -0.14% | €14.30 | €14.40 | €14.06 | 65.69K |
| 2026-08-11 | €14.28 | +2.73% | €13.90 | €14.32 | €13.80 | 129.49K |
| 2026-08-10 | €13.90 | -0.29% | €14.00 | €14.08 | €13.70 | 56.82K |
| 2026-08-07 | €13.94 | -0.43% | €14.02 | €14.20 | €13.94 | 108.33K |
| 2026-08-06 | €14.00 | -1.41% | €14.26 | €14.38 | €13.90 | 154.59K |
| 2026-08-05 | €14.20 | +8.07% | €13.66 | €14.44 | €13.46 | 694.38K |
| 2026-08-04 | €13.14 | -1.50% | €13.70 | €13.70 | €12.70 | 120.51K |
| 2026-08-03 | €13.34 | 0.00% | €13.70 | €13.70 | €13.22 | 76.13K |
| 2026-07-31 | €13.34 | -2.63% | €12.98 | €13.68 | €12.78 | 76.34K |
| 2026-07-30 | €13.70 | +4.58% | €13.22 | €13.70 | €13.08 | 115.49K |
| 2026-07-29 | €13.10 | -0.30% | €13.14 | €13.26 | €12.92 | 51.86K |
| 2026-07-28 | €13.14 | +3.63% | €12.60 | €13.32 | €12.60 | 97.55K |
| 2026-07-27 | €12.68 | +0.32% | €12.72 | €12.90 | €12.64 | 41.28K |
| 2026-07-24 | €12.64 | +1.28% | €12.50 | €12.66 | €12.42 | 32.09K |
| 2026-07-23 | €12.48 | -4.00% | €12.86 | €12.86 | €12.48 | 56.31K |
| 2026-07-22 | €13.00 | +0.62% | €12.98 | €13.14 | €12.84 | 47.89K |
| 2026-07-21 | €12.92 | -1.22% | €12.92 | €13.02 | €12.86 | 32.59K |
| 2026-07-20 | €13.08 | -2.10% | €13.20 | €13.30 | €13.00 | 36.50K |
| 2026-07-17 | €13.36 | +0.91% | €13.16 | €13.52 | €13.12 | 91.92K |
| 2026-07-16 | €13.24 | +3.28% | €13.38 | €13.42 | €12.92 | 329.68K |
| 2026-07-15 | €12.82 | +1.10% | €12.54 | €12.90 | €12.54 | 50.21K |
| 2026-07-14 | €12.68 | -2.16% | €12.80 | €13.02 | €12.62 | 43.71K |
| 2026-07-13 | €12.96 | -0.31% | €12.94 | €13.20 | €12.94 | 35.13K |
| 2026-07-10 | €13.00 | +0.31% | €12.96 | €13.08 | €12.90 | 88.87K |
| 2026-07-09 | €12.96 | -1.07% | €13.14 | €13.16 | €12.92 | 87.71K |
| 2026-07-08 | €13.10 | -0.61% | €12.80 | €13.16 | €12.80 | 59.32K |
| 2026-07-07 | €13.18 | +2.49% | €12.86 | €13.44 | €12.84 | 140.06K |
| 2026-07-06 | €12.86 | -0.77% | €12.96 | €13.14 | €12.80 | 44.40K |
| 2026-07-03 | €12.96 | -0.46% | €13.04 | €13.20 | €12.94 | 79.34K |
| 2026-07-02 | €13.02 | -0.61% | €13.06 | €13.18 | €12.90 | 118.95K |
| 2026-07-01 | €13.10 | +1.08% | €12.98 | €13.14 | €12.78 | 57.65K |
| 2026-06-30 | €12.96 | +1.41% | €12.90 | €12.98 | €12.70 | 61.10K |
| 2026-06-29 | €12.78 | +2.57% | €12.20 | €12.86 | €12.20 | 67.82K |
| 2026-06-26 | €12.46 | -0.32% | €12.50 | €12.60 | €12.32 | 31.01K |
| 2026-06-25 | €12.50 | -1.11% | €12.60 | €12.68 | €12.48 | 37.30K |
| 2026-06-24 | €12.64 | +2.76% | €12.36 | €12.64 | €12.36 | 63.59K |
| 2026-06-23 | €12.30 | -2.23% | €12.46 | €12.64 | €12.30 | 92.23K |
| 2026-06-22 | €12.58 | -2.63% | €12.96 | €12.96 | €12.58 | 112.47K |
| 2026-06-19 | €12.92 | 0.00% | €12.98 | €13.16 | €12.72 | 169.44K |
| 2026-06-18 | €12.92 | +3.03% | €12.40 | €13.06 | €12.26 | 85.14K |
| 2026-06-17 | €12.54 | -0.63% | €12.60 | €12.70 | €12.40 | 71.87K |
| 2026-06-16 | €12.62 | +0.48% | €12.56 | €12.70 | €12.50 | 55.86K |
| 2026-06-15 | €12.56 | +1.78% | €12.60 | €12.70 | €12.44 | 71.75K |
| 2026-06-12 | €12.34 | +0.82% | €12.44 | €12.44 | €12.24 | 23.36K |
| 2026-06-11 | €12.24 | -1.13% | €12.48 | €12.50 | €12.16 | 71.09K |
| 2026-06-10 | €12.38 | -0.32% | €12.24 | €12.58 | €12.24 | 114.77K |
| 2026-06-09 | €12.42 | +3.50% | €12.00 | €12.52 | €12.00 | 90.76K |
| 2026-06-08 | €12.00 | -0.99% | €12.04 | €12.34 | €12.00 | 55.19K |
| 2026-06-05 | €12.12 | +0.83% | €12.02 | €12.24 | €12.02 | 62.41K |
| 2026-06-04 | €12.02 | +0.67% | €11.62 | €12.08 | €11.62 | 28.96K |
| 2026-06-03 | €11.94 | +1.02% | €11.76 | €11.94 | €11.74 | 23.11K |
| 2026-06-02 | €11.82 | -0.17% | €11.76 | €12.02 | €11.74 | 22.24K |
| 2026-06-01 | €11.84 | -3.27% | €12.08 | €12.32 | €11.78 | 43.09K |
| 2026-05-29 | €12.24 | -0.81% | €12.20 | €12.56 | €12.18 | 227.05K |