Milan - Delayed Quote
EUR
ICOP S.p.A. Società Benefit (ICOP.MI)
23.50
-0.50
(-2.08%)
At close: October 30 at 5:35:19 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.00
24.10
23.50
23.50
23.50
4,956
Oct 29, 2026
25.30
25.30
23.80
24.00
24.00
35,460
Oct 28, 2026
24.80
25.40
24.50
24.80
24.80
7,173
Oct 27, 2026
24.80
24.80
23.90
24.20
24.20
30,307
Oct 26, 2026
24.40
25.10
24.10
24.10
24.10
5,952
Oct 23, 2026
22.70
24.70
22.70
24.20
24.20
18,329
Oct 22, 2026
24.00
24.80
23.20
23.50
23.50
30,640
Oct 21, 2026
25.40
25.40
24.50
25.00
25.00
20,900
Oct 20, 2026
25.90
25.90
24.80
25.20
25.20
9,952
Oct 19, 2026
26.30
26.30
24.70
25.50
25.50
16,776
Oct 16, 2026
25.80
27.00
25.10
25.70
25.70
26,103
Oct 15, 2026
26.20
26.50
25.60
26.00
26.00
11,136
Oct 14, 2026
27.90
27.90
26.40
26.60
26.60
13,876
Oct 13, 2026
29.40
29.40
27.10
27.20
27.20
18,731
Oct 12, 2026
27.80
29.00
27.50
28.20
28.20
8,905
Oct 9, 2026
26.90
28.20
26.80
27.80
27.80
14,895
Oct 8, 2026
28.00
28.10
26.10
26.80
26.80
29,110
Oct 7, 2026
28.70
28.70
27.50
27.70
27.70
42,588
Oct 6, 2026
28.30
29.20
27.80
28.30
28.30
12,492
Oct 5, 2026
29.20
29.20
27.50
28.10
28.10
27,592
Oct 2, 2026
30.00
30.20
29.00
29.40
29.40
26,222
Oct 1, 2026
29.90
30.00
29.00
29.70
29.70
10,832
Sep 30, 2026
29.60
30.10
29.00
29.20
29.20
21,344
Sep 29, 2026
30.10
30.10
29.00
30.00
30.00
15,194
Sep 28, 2026
30.40
30.40
29.50
29.50
29.50
5,878
Sep 25, 2026
30.30
30.70
29.90
30.60
30.60
12,122
Sep 24, 2026
29.00
30.20
28.80
30.20
30.20
8,838
Sep 23, 2026
30.30
30.30
28.30
28.90
28.90
17,552
Sep 22, 2026
30.80
30.80
29.60
30.30
30.30
13,570
Sep 21, 2026
30.00
30.40
29.10
30.00
30.00
45,719
Sep 18, 2026
29.90
31.50
29.60
29.90
29.90
14,313
Sep 17, 2026
27.70
29.80
27.70
29.40
29.40
33,353
Sep 16, 2026
27.40
28.00
27.40
27.80
27.80
33,770
Sep 15, 2026
27.90
28.00
26.50
27.50
27.50
35,763
Sep 14, 2026
28.70
28.70
27.20
27.20
27.20
3,202
Sep 11, 2026
29.20
29.20
28.10
28.10
28.10
4,430
Sep 10, 2026
29.90
29.90
27.00
29.00
29.00
6,639
Sep 9, 2026
29.00
29.70
28.80
29.60
29.60
24,055
Sep 8, 2026
29.30
29.30
29.00
29.30
29.30
6,262
Sep 7, 2026
30.50
30.80
28.60
29.30
29.30
14,396
Sep 4, 2026
29.90
30.60
29.80
30.50
30.50
12,836
Sep 3, 2026
29.90
29.90
29.80
29.90
29.90
2,750
Sep 2, 2026
30.30
30.30
29.50
29.80
29.80
3,250
Sep 1, 2026
30.20
30.80
30.20
30.30
30.30
3,250
Aug 31, 2026
30.00
30.40
29.60
30.20
30.20
12,500
Aug 28, 2026
30.40
31.50
30.00
30.40
30.40
9,000
Aug 27, 2026
29.50
30.70
29.50
30.70
30.70
11,500
Aug 26, 2026
29.10
29.50
29.00
29.30
29.30
16,250
Aug 25, 2026
29.10
29.20
29.10
29.20
29.20
500
Aug 24, 2026
29.50
29.50
29.20
29.30
29.30
21,000
Aug 21, 2026
29.00
29.10
28.90
29.10
29.10
9,000
Aug 20, 2026
29.00
29.30
28.80
28.90
28.90
3,250
Aug 19, 2026
29.00
29.50
29.00
29.00
29.00
5,500
Aug 18, 2026
29.00
29.00
28.80
29.00
29.00
7,250
Aug 17, 2026
29.50
29.50
28.60
29.00
29.00
32,500
Aug 14, 2026
29.30
29.60
28.90
29.50
29.50
21,250
Aug 13, 2026
29.20
29.80
29.00
29.30
29.30
5,750
Aug 12, 2026
28.80
29.50
28.60
29.10
29.10
75,000
Aug 11, 2026
27.60
29.00
27.50
29.00
29.00
15,750
Aug 10, 2026
27.00
27.30
26.90
26.90
26.90
9,000
Aug 7, 2026
27.10
27.20
26.90
26.90
26.90
6,750
Aug 6, 2026
27.00
27.90
27.00
27.10
27.10
10,000
Aug 5, 2026
26.90
27.20
26.50
27.10
27.10
26,000
Aug 4, 2026
27.50
27.50
26.60
27.00
27.00
36,000
Aug 3, 2026
28.60
28.60
27.70
27.80
27.80
7,250
Jul 31, 2026
28.50
28.90
27.90
28.00
28.00
16,750
Jul 30, 2026
28.50
28.80
27.60
28.40
28.40
35,000
Jul 29, 2026
29.30
29.50
28.50
29.00
29.00
16,750
Jul 28, 2026
29.40
29.90
29.30
29.60
29.60
6,500
Jul 27, 2026
29.50
30.00
29.50
29.60
29.60
7,500
Jul 24, 2026
30.00
30.00
29.60
29.70
29.70
3,750
Jul 23, 2026
30.00
30.00
29.40
29.80
29.80
14,250
Jul 22, 2026
31.40
31.40
30.20
30.60
30.60
17,500
Jul 21, 2026
29.90
31.30
29.30
30.00
30.00
48,500
Jul 20, 2026
27.50
29.40
27.50
28.90
28.90
48,750
Jul 17, 2026
27.50
27.50
26.90
27.10
27.10
12,250
Jul 16, 2026
27.60
28.80
27.30
27.80
27.80
16,250
Jul 15, 2026
27.30
27.80
27.20
27.40
27.40
7,000
Jul 14, 2026
28.10
28.20
27.50
27.50
27.50
5,750
Jul 13, 2026
28.30
28.50
28.00
28.40
28.40
12,500
Jul 10, 2026
29.10
29.10
27.70
28.10
28.10
16,000
Jul 9, 2026
28.60
28.90
27.70
28.10
28.10
23,750
Jul 8, 2026
29.00
29.00
28.30
28.60
28.60
6,250
Jul 7, 2026
30.00
30.00
28.60
29.60
29.60
16,250
Jul 6, 2026
31.00
31.00
30.20
30.20
30.20
10,250
Jul 3, 2026
29.10
30.40
29.10
30.30
30.30
23,750
Jul 2, 2026
29.80
29.90
28.30
29.00
29.00
20,250
Jul 1, 2026
31.10
31.30
29.60
29.80
29.80
22,500
Jun 30, 2026
31.30
31.40
30.50
30.70
30.70
25,000
Jun 29, 2026
31.00
31.40
29.20
31.40
31.40
58,500
Jun 26, 2026
31.20
31.50
30.50
31.50
31.50
2,250
Jun 25, 2026
31.00
31.20
30.90
31.20
31.20
3,000
Jun 24, 2026
32.00
32.00
30.10
31.20
31.20
12,500
Jun 23, 2026
30.60
32.40
30.60
32.10
32.10
11,000
Jun 22, 2026
30.70
31.00
30.50
30.90
30.90
16,500
Jun 19, 2026
30.30
30.70
30.30
30.70
30.70
4,000
Jun 18, 2026
29.90
30.40
29.30
30.20
30.20
11,000
Jun 17, 2026
30.40
30.40
29.60
29.70
29.70
13,750
Jun 16, 2026
29.10
30.20
29.10
29.90
29.90
6,500
Jun 15, 2026
30.00
30.10
29.10
29.10
29.10
5,750
Jun 12, 2026
29.90
30.10
28.50
29.70
29.70
21,250
Jun 11, 2026
28.70
28.90
28.70
28.90
28.90
3,000
Jun 10, 2026
29.20
29.20
28.80
29.20
29.20
5,250
Jun 9, 2026
30.40
30.90
29.10
29.10
29.10
16,500
Jun 8, 2026
32.50
32.50
30.20
30.40
30.40
10,000
Jun 5, 2026
30.20
31.00
30.00
30.10
30.10
6,500
Jun 4, 2026
29.90
30.20
29.90
30.10
30.10
11,250
Jun 3, 2026
30.70
31.20
29.90
29.90
29.90
12,500
Jun 2, 2026
29.80
32.50
29.40
32.00
32.00
15,000
Jun 1, 2026
27.60
29.70
27.60
29.40
29.40
19,500
May 29, 2026
27.60
27.90
26.90
27.60
27.60
6,250
May 28, 2026
27.00
27.60
26.50
27.00
27.00
20,750
May 27, 2026
27.60
28.00
27.50
27.50
27.50
2,000
May 26, 2026
27.50
28.10
27.30
27.60
27.60
17,000
May 25, 2026
27.90
27.90
27.00
27.80
27.80
4,750
May 22, 2026
27.00
27.40
26.70
27.40
27.40
17,250
May 21, 2026
27.20
27.20
26.50
26.70
26.70
7,750
May 20, 2026
26.40
26.80
26.00
26.10
26.10
7,250
May 19, 2026
27.00
27.00
26.40
26.40
26.40
2,000
May 18, 2026
27.60
27.70
26.60
26.60
26.60
6,750
May 15, 2026
27.50
27.60
26.90
27.30
27.30
2,500
May 14, 2026
27.00
27.70
26.80
26.80
26.80
11,000
May 13, 2026
26.40
27.40
26.40
26.70
26.70
16,250
May 12, 2026
26.50
26.50
26.30
26.50
26.50
1,250
May 11, 2026
26.60
26.60
26.30
26.60
26.60
3,250
May 8, 2026
26.30
26.30
26.00
26.20
26.20
3,500
May 7, 2026
26.50
27.20
26.50
26.70
26.70
3,250
May 6, 2026
26.50
27.40
26.50
27.00
27.00
14,500
May 5, 2026
26.50
27.00
26.20
26.50
26.50
6,500
May 4, 2026
26.80
27.50
26.30
26.30
26.30
17,500
Apr 30, 2026
25.90
27.00
25.80
26.80
26.80
22,000
Apr 29, 2026
26.00
26.20
25.40
26.20
26.20
6,500
Apr 28, 2026
26.10
26.10
25.70
25.90
25.90
3,250
Apr 27, 2026
25.90
26.00
25.90
26.00
26.00
750
Apr 24, 2026
26.50
26.50
25.70
25.70
25.70
3,000
Apr 23, 2026
26.20
26.20
25.70
25.70
25.70
1,000
Apr 22, 2026
26.10
26.30
25.90
26.30
26.30
3,000
Apr 21, 2026
26.10
26.10
25.50
25.80
25.80
26,750
Apr 20, 2026
26.20
26.40
25.10
25.60
25.60
9,250
Apr 17, 2026
26.10
27.00
25.80
25.80
25.80
5,750
Apr 16, 2026
27.00
27.50
26.00
26.40
26.40
27,250
Apr 15, 2026
26.40
27.20
26.40
27.00
27.00
7,250
Apr 14, 2026
26.60
26.80
26.00
26.40
26.40
20,500
Apr 13, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
26.70
26.70
25.80
26.40
26.40
15,500
Apr 10, 2026
25.00
26.70
25.00
26.00
25.86
21,250
Apr 9, 2026
24.10
25.30
24.10
25.00
24.87
19,750
Apr 8, 2026
24.10
24.30
23.50
24.10
23.97
13,250
Apr 7, 2026
22.90
23.60
22.90
23.00
22.88
8,000
Apr 2, 2026
23.30
23.30
22.90
23.00
22.88
1,500
Apr 1, 2026
22.90
23.50
22.90
23.50
23.37
13,250
Mar 31, 2026
23.00
23.30
22.70
22.80
22.68
17,000
Mar 30, 2026
23.20
24.60
23.00
23.40
23.27
7,500
Mar 27, 2026
23.50
23.80
23.30
23.40
23.27
6,000
Mar 26, 2026
23.30
24.20
23.20
23.50
23.37
1,250
Mar 25, 2026
23.40
24.80
23.40
23.90
23.77
19,250
Mar 24, 2026
22.40
23.40
22.40
23.40
23.27
6,250
Mar 23, 2026
22.60
24.00
22.20
22.40
22.28
17,750
Mar 20, 2026
23.40
23.40
22.50
22.80
22.68
10,250
Mar 19, 2026
23.40
23.50
22.70
23.40
23.27
16,250
Mar 18, 2026
23.00
23.80
22.80
23.40
23.27
7,750
Mar 17, 2026
22.70
23.50
22.20
22.60
22.48
9,000
Mar 16, 2026
23.20
23.60
22.50
23.50
23.37
6,000
Mar 13, 2026
22.60
24.00
22.20
22.20
22.08
38,000
Mar 12, 2026
24.10
24.40
22.50
22.80
22.68
13,250
Mar 11, 2026
24.60
24.60
23.80
24.30
24.17
31,500
Mar 10, 2026
24.50
25.30
24.50
24.60
24.47
29,000
Mar 9, 2026
25.50
25.50
23.60
23.70
23.57
30,500
Mar 6, 2026
24.90
25.40
24.10
25.40
25.26
16,500
Mar 5, 2026
23.90
25.80
23.60
25.10
24.96
30,250
Mar 4, 2026
23.90
23.90
23.20
23.60
23.47
3,750
Mar 3, 2026
22.90
24.30
22.70
23.00
22.88
61,500
Mar 2, 2026
23.00
23.30
22.50
22.80
22.68
13,750
Feb 27, 2026
23.70
24.10
23.20
23.80
23.67
12,250
Feb 26, 2026
22.40
23.70
22.40
23.30
23.17
19,250
Feb 25, 2026
22.50
24.40
21.20
22.10
21.98
39,000
Feb 24, 2026
22.70
22.70
22.20
22.20
22.08
9,000
Feb 23, 2026
22.40
22.40
22.00
22.00
21.88
16,000
Feb 20, 2026
21.80
22.60
21.80
22.50
22.38
20,250
Feb 19, 2026
21.90
22.30
21.20
21.60
21.48
25,250
Feb 18, 2026
21.00
21.50
20.30
20.90
20.79
16,250
Feb 17, 2026
20.50
21.00
20.40
21.00
20.89
2,500
Feb 16, 2026
20.80
21.00
20.80
20.90
20.79
2,250
Feb 13, 2026
20.90
21.20
20.50
20.60
20.49
16,000
Feb 12, 2026
20.70
21.00
20.50
20.80
20.69
19,250
Feb 11, 2026
19.90
20.40
19.90
20.40
20.29
8,750
Feb 10, 2026
19.75
20.20
19.65
19.65
19.54
26,750
Feb 9, 2026
19.75
20.20
19.30
19.95
19.84
18,500
Feb 6, 2026
18.60
19.55
18.60
19.45
19.35
18,750
Feb 5, 2026
18.75
19.00
18.55
19.00
18.90
27,750
Feb 4, 2026
18.30
18.85
18.30
18.60
18.50
6,500
Feb 3, 2026
18.85
18.85
18.40
18.65
18.55
4,750
Feb 2, 2026
18.80
18.85
18.45
18.85
18.75
5,000
Jan 30, 2026
18.85
18.90
18.10
18.70
18.60
12,500
Jan 29, 2026
18.20
18.50
18.10
18.45
18.35
6,750
Jan 28, 2026
18.30
18.50
18.15
18.25
18.15
4,500
Jan 27, 2026
18.70
18.80
18.40
18.55
18.45
14,500
Jan 26, 2026
18.10
18.85
18.05
18.55
18.45
47,000
Jan 23, 2026
18.45
18.55
18.20
18.50
18.40
3,000
Jan 22, 2026
18.20
18.55
18.05
18.55
18.45
2,250
Jan 21, 2026
18.25
18.55
18.20
18.30
18.20
3,000
Jan 20, 2026
17.80
18.35
17.65
18.30
18.20
8,500
Jan 19, 2026
18.35
19.00
17.85
17.85
17.75
20,750
Jan 16, 2026
18.60
18.90
18.25
18.60
18.50
5,000
Jan 15, 2026
18.50
18.50
18.25
18.25
18.15
6,750
Jan 14, 2026
18.20
18.30
18.00
18.15
18.05
5,250
Jan 13, 2026
18.05
18.30
18.05
18.30
18.20
2,750
Jan 12, 2026
18.30
18.30
18.00
18.30
18.20
5,250
Jan 9, 2026
18.05
18.30
18.05
18.30
18.20
5,000
Jan 8, 2026
18.15
18.20
17.95
18.20
18.10
10,500
Jan 7, 2026
17.70
18.00
17.45
18.00
17.90
5,750
Jan 6, 2026
17.60
17.60
17.50
17.50
17.41
1,000
Jan 5, 2026
17.60
17.80
17.55
17.55
17.46
1,000
Jan 2, 2026
18.05
18.10
17.10
18.00
17.90
15,750
Dec 30, 2025
17.60
17.60
17.20
17.55
17.46
10,250
Dec 29, 2025
17.60
18.00
17.50
17.75
17.65
7,500
Dec 23, 2025
16.70
17.95
16.70
17.50
17.41
15,000
Dec 22, 2025
16.75
16.75
16.45
16.65
16.56
3,000
Dec 19, 2025
16.20
16.50
16.10
16.50
16.41
14,750
Dec 18, 2025
16.40
16.75
16.00
16.15
16.06
32,250
Dec 17, 2025
16.75
16.90
16.30
16.30
16.21
5,250
Dec 16, 2025
17.10
17.35
16.45
16.65
16.56
5,000
Dec 15, 2025
17.60
17.60
16.75
16.80
16.71
14,750
Dec 12, 2025
16.35
17.25
16.35
17.00
16.91
9,250
Dec 11, 2025
16.00
16.55
16.00
16.05
15.96
6,750
Dec 10, 2025
16.70
16.90
16.00
16.00
15.91
29,500
Dec 9, 2025
17.45
17.45
16.70
16.70
16.61
16,250
Dec 8, 2025
17.10
17.30
17.10
17.30
17.21
500
Dec 5, 2025
17.25
17.25
17.05
17.10
17.01
24,750
Dec 4, 2025
17.40
17.45
17.15
17.35
17.26
6,250
Dec 3, 2025
17.20
17.20
16.85
17.10
17.01
7,250
Dec 2, 2025
16.80
17.35
16.80
17.35
17.26
8,250
Dec 1, 2025
17.10
17.40
17.10
17.10
17.01
1,500
Nov 28, 2025
17.00
17.80
17.00
17.35
17.26
9,750
Nov 27, 2025
17.20
17.20
16.95
17.00
16.91
1,750
Nov 26, 2025
17.80
17.80
17.15
17.20
17.11
3,750
Nov 25, 2025
17.40
17.45
17.40
17.45
17.36
3,250
Nov 24, 2025
17.10
17.65
17.10
17.20
17.11
4,500
Nov 21, 2025
16.70
17.10
16.50
16.80
16.71
10,750
Nov 20, 2025
16.70
16.90
16.60
16.60
16.51
4,000
Nov 19, 2025
16.65
16.80
16.25
16.80
16.71
8,500
Nov 18, 2025
16.60
16.60
16.00
16.20
16.11
18,750
Nov 17, 2025
16.90
16.90
16.35
16.60
16.51
9,000
Nov 14, 2025
17.25
17.65
16.70
16.70
16.61
18,500
Nov 13, 2025
18.10
18.10
17.15
17.55
17.46
10,750
Nov 12, 2025
17.90
18.40
17.80
17.95
17.85
7,750
Nov 11, 2025
17.00
17.90
16.95
17.70
17.60
10,500
Nov 10, 2025
15.85
17.00
15.80
16.75
16.66
11,000
Nov 7, 2025
16.45
16.45
15.50
15.70
15.62
25,750
Nov 6, 2025
17.10
17.15
16.35
16.35
16.26
15,000
Nov 5, 2025
17.85
17.85
17.15
17.25
17.16
11,250
Nov 4, 2025
17.05
17.40
17.00
17.40
17.31
17,500
Nov 3, 2025
17.75
17.90
17.35
17.40
17.31
5,500
Oct 31, 2025
17.25
17.80
16.35
17.30
17.21
33,750
Oct 30, 2025
17.95
17.95
17.00
17.25
17.16
28,500
