Milan - Delayed Quote EUR

Intercos S.p.A. (ICOS.MI)

Compare
14.98
+0.68
+(4.76%)
At close: 5:35:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202514.4215.0614.3614.9814.98260,837
Jan 16, 202514.0814.5014.0814.3014.30292,244
Jan 15, 202513.9414.1013.8013.8613.86116,500
Jan 14, 202513.7414.0813.6213.8613.86200,930
Jan 13, 202514.1614.1613.7013.7013.7077,476
Jan 10, 202514.1814.1813.9414.0214.0266,376
Jan 9, 202514.1014.2013.9414.0614.0667,120
Jan 8, 202513.9814.3213.7414.1614.1676,448
Jan 7, 202513.9813.9813.6413.9413.9452,048
Jan 6, 202514.0014.0013.7013.7813.7834,321
Jan 3, 202513.9613.9813.7813.8413.8452,319
Jan 2, 202513.9613.9613.6813.9013.9022,037
Dec 30, 202413.9613.9613.7013.9213.9247,080
Dec 27, 202413.7013.9813.7013.8413.8424,558
Dec 23, 202414.0014.0013.6213.9013.9031,127
Dec 20, 202414.0014.0013.5613.8413.84130,807
Dec 19, 202414.2814.2813.7613.8013.80170,848
Dec 18, 202414.0014.3414.0014.2814.2886,922
Dec 17, 202413.9014.1613.8414.1414.1484,724
Dec 16, 202414.6614.6613.9813.9813.98122,486
Dec 13, 202414.7214.8014.4614.5414.5479,528
Dec 12, 202414.4214.6814.3014.5414.54142,405
Dec 11, 202414.3614.5814.2814.4214.4289,006
Dec 10, 202413.6614.4613.6014.3614.36161,892
Dec 9, 202413.6213.9013.5813.7813.7875,458
Dec 6, 202413.5013.7813.5013.6213.6269,690
Dec 5, 202413.5613.6813.3013.6813.6851,329
Dec 4, 202413.5613.5813.2613.3613.3644,891
Dec 3, 202413.8213.8213.3613.4213.4248,982
Dec 2, 202413.6613.8013.5613.6413.6429,208
Nov 29, 202413.5013.8013.5013.6813.6872,519
Nov 28, 202413.6413.6813.4613.6813.6836,702
Nov 27, 202413.5613.6413.4413.5813.5831,292
Nov 26, 202413.4213.7613.4013.5413.5454,214
Nov 25, 202413.8013.8013.4013.6013.6084,263
Nov 22, 202413.6413.7013.4213.6813.6844,486
Nov 21, 202413.5013.5413.3013.4813.4887,485
Nov 20, 202413.8013.8013.3813.3813.3846,705
Nov 19, 202413.5813.6813.2613.6813.6896,221
Nov 18, 202414.0014.1013.6413.6413.6459,694
Nov 15, 202414.3014.3414.1214.1214.1291,611
Nov 14, 202414.3614.5814.2614.3214.3253,738
Nov 13, 202414.5014.6414.4214.5014.5043,039
Nov 12, 202414.3614.6014.2614.4414.4448,388
Nov 11, 202414.5614.7814.5014.5014.5048,972
Nov 8, 202415.2615.2614.6014.6614.6697,709
Nov 7, 202413.8215.0813.4415.0815.08216,489
Nov 6, 202414.1814.5413.7413.8413.8467,676
Nov 5, 202414.3614.4814.2614.3014.3051,431
Nov 4, 202414.9014.9014.4014.4014.4049,353
Nov 1, 202414.5614.8014.5614.6414.6462,425
Oct 31, 202415.0815.1214.6014.7414.7490,173
Oct 30, 202415.3415.3414.9215.0015.00126,059
Oct 29, 202415.3415.4015.1015.1015.1041,859
Oct 28, 202415.1615.4615.1615.2215.2240,300
Oct 25, 202415.5615.5615.2415.2415.2440,250
Oct 24, 202415.2015.7015.2015.4015.4044,022
Oct 23, 202415.3615.5015.2215.4015.4050,268
Oct 22, 202415.4015.4015.0615.2015.2074,019
Oct 21, 202415.9015.9015.2215.2215.2262,314
Oct 18, 202415.8016.4215.7415.7415.74131,748
Oct 17, 202415.4415.8214.7815.8015.80127,858
Oct 16, 202415.9815.9815.5615.6415.64114,739
Oct 15, 202416.2216.3816.0016.0816.0843,428
Oct 14, 202416.5816.5816.3816.3816.3839,016
Oct 11, 202415.9816.5415.9816.5416.5466,742
Oct 10, 202415.9016.1815.9016.1016.1055,317
Oct 9, 202415.9616.2415.9416.0016.00125,468
Oct 8, 202416.1816.1815.9216.0416.0451,182
Oct 7, 202416.0816.1015.7616.1016.1080,619
Oct 4, 202415.6216.0215.4215.9215.9275,375
Oct 3, 202415.5615.6815.3615.4615.46107,231
Oct 2, 202415.7615.8215.3015.3415.3499,147
Oct 1, 202415.8816.1015.7815.7815.78284,400
Sep 30, 202415.7216.0015.6015.8415.84153,716
Sep 27, 202415.4415.9015.4415.7615.76101,028
Sep 26, 202414.8615.6414.8015.5215.52160,471
Sep 25, 202414.7014.7214.4214.6814.6845,192
Sep 24, 202414.0214.6214.0214.6214.6287,763
Sep 23, 202414.2014.2414.0214.1214.1267,534
Sep 20, 202414.3214.5014.2214.2614.261,512,474
Sep 19, 202414.2014.4614.2014.4014.4081,961
Sep 18, 202414.6014.6414.1614.1814.1891,805
Sep 17, 202414.5614.8214.5414.6214.6252,703
Sep 16, 202414.8014.9614.6414.6814.6873,456
Sep 13, 202414.5615.1014.5614.9414.9487,213
Sep 12, 202414.9014.9014.6414.7614.7686,664
Sep 11, 202414.8615.0814.6014.6214.6290,292
Sep 10, 202415.2615.4414.6614.8414.84114,500
Sep 9, 202415.4415.6415.3015.3215.3253,763
Sep 6, 202415.5215.7215.4415.4415.4465,632
Sep 5, 202415.6015.8215.4815.5615.5639,360
Sep 4, 202415.4415.8215.4415.6415.6445,418
Sep 3, 202415.8015.9615.6015.6215.6255,322
Sep 2, 202416.0416.0415.8215.8415.8437,170
Aug 30, 202415.9216.2215.9216.0616.06274,118
Aug 29, 202415.7016.0015.7015.8815.8843,398
Aug 28, 202415.7015.8415.6015.8415.8444,954
Aug 27, 202415.8215.8815.6215.7615.7658,117
Aug 26, 202415.9416.0415.7415.9415.9451,024
Aug 23, 202415.8215.9415.7215.9015.9031,373
Aug 22, 202416.0016.0015.7615.8215.8230,769
Aug 21, 202415.6816.0015.6615.9215.9252,010
Aug 20, 202415.5415.8615.5415.6615.6631,522
Aug 19, 202415.9615.9615.4415.4415.4482,998
Aug 16, 202415.5815.8615.5215.7415.7480,940
Aug 14, 202415.5015.7815.5015.6415.6448,072
Aug 13, 202415.7015.7415.4215.7215.7260,717
Aug 12, 202415.9615.9615.7415.8215.8231,785
Aug 9, 202415.9616.1015.7615.7615.7627,978
Aug 8, 202416.1816.1815.5415.8815.8866,708
Aug 7, 202415.7216.1615.7215.9215.9286,348
Aug 6, 202416.0616.1815.7615.8615.8643,123
Aug 5, 202415.9816.4415.7615.9015.9076,799
Aug 2, 202415.8016.7015.7616.4016.40154,495
Aug 1, 202416.3816.6616.1816.1816.1833,104
Jul 31, 202416.6016.8216.5016.5016.5051,297
Jul 30, 202416.3816.9216.3816.5216.5257,640
Jul 29, 202416.7416.8416.5216.5216.5232,247
Jul 26, 202416.3816.8816.3816.8216.8227,780
Jul 25, 202416.7016.7016.4016.5216.5275,473
Jul 24, 202416.7016.7016.4616.5616.5635,761
Jul 23, 202416.7016.7416.5016.6616.6660,094
Jul 22, 202416.5616.9016.2216.6816.6863,040
Jul 19, 202416.3616.5616.1016.3416.3439,470
Jul 18, 202415.9216.4215.8216.3816.38149,634
Jul 17, 202415.9216.0015.7215.8815.8840,730
Jul 16, 202415.8016.0015.7015.8615.8633,213
Jul 15, 202416.3616.4615.8815.8815.8852,227
Jul 12, 202415.9816.3015.9816.2016.2040,005
Jul 11, 202415.8616.2015.7816.2016.2065,366
Jul 10, 202415.5215.7615.4015.7615.7649,932
Jul 9, 202415.9615.9615.5415.5415.5456,782
Jul 8, 202415.6015.9815.6015.7415.7445,965
Jul 5, 202415.6215.8615.5215.7615.7628,484
Jul 4, 202415.9015.9415.7615.8015.8023,435
Jul 3, 202415.7815.9615.7815.8615.8684,935
Jul 2, 202415.5615.8215.4415.7215.72139,186
Jul 1, 202415.3015.7215.0815.6815.68114,560
Jun 28, 202415.2615.3015.1415.1415.14131,068
Jun 27, 202415.3015.5415.2415.2615.26116,854
Jun 26, 202415.5215.5415.2015.5015.50173,441
Jun 25, 202415.6815.8415.5215.6015.60107,477
Jun 24, 202416.2016.2015.6215.8015.80161,137
Jun 21, 202415.6416.2015.3816.0216.02464,011
Jun 20, 202416.5216.6816.2616.6216.6228,199
Jun 19, 202416.4816.7416.1016.4816.4860,499
Jun 18, 202415.8016.4215.8016.3416.3445,922
Jun 17, 202415.7416.1015.6216.1016.1051,219
Jun 14, 202415.4015.9015.4015.6815.6867,656
Jun 13, 202415.9816.0615.4415.4415.4435,343
Jun 12, 202415.6416.2815.6416.0616.0672,278
Jun 11, 202416.2616.2615.4615.6015.6065,476
Jun 10, 202415.9416.2015.8816.2016.20143,170
Jun 7, 202415.4416.0015.3415.8815.8844,046
Jun 6, 202415.2015.4215.2015.4215.4227,185
Jun 5, 202415.2415.4415.1615.3615.3636,003
Jun 4, 202415.5215.6215.0415.2215.2282,453
Jun 3, 202416.0016.0015.4015.6215.6267,181
May 31, 202415.8016.1615.8016.0016.00431,310
May 30, 202415.4816.0015.4616.0016.0034,075
May 29, 202415.3015.7415.3015.5215.5233,437
May 28, 202415.9616.1015.3615.5415.5479,341
May 27, 202415.6215.9015.5015.8015.8053,990
May 24, 202415.4415.7615.2615.6215.6262,394
May 23, 202415.1415.7215.1015.5015.5063,527
May 22, 202415.2215.2815.0815.1815.1833,128
May 21, 202415.0215.3415.0215.3415.3437,693
May 20, 202415.0015.5015.0015.2215.2267,536
May 17, 202415.2215.4014.8615.2415.24171,666
May 16, 202414.2814.9814.1014.8614.86104,803
May 15, 202413.9414.6013.9414.1214.12101,641
May 14, 202413.7814.0413.7813.8413.8440,704
May 13, 202413.8013.9213.7013.7013.7021,080
May 10, 202413.9614.1013.7413.8613.8640,769
May 9, 202413.7613.8813.5813.8813.8853,232
May 8, 202413.1214.5813.1013.7813.78124,717
May 7, 202413.3413.3413.0613.0613.0625,286
May 6, 2024 0.19 Dividend
May 6, 202413.5613.5813.2613.2813.2824,343
May 3, 202413.4213.5213.3613.4813.2924,374
May 2, 202413.2413.4213.0013.4213.2369,447
Apr 30, 202413.3013.3013.0013.1412.9650,458
Apr 29, 202413.2613.3213.1013.1212.9454,542
Apr 26, 202413.1413.2413.0013.2413.0643,747
Apr 25, 202413.0413.4613.0413.1412.9664,899
Apr 24, 202413.2613.3013.1413.1412.9625,180
Apr 23, 202413.4613.4813.1213.2613.0851,174
Apr 22, 202413.1613.5213.1613.3613.1762,905
Apr 19, 202413.3213.5013.2613.3613.1782,380
Apr 18, 202413.6413.6413.3213.3613.1740,402
Apr 17, 202413.7013.8413.6013.6013.4126,562
Apr 16, 202413.6413.7013.2813.6813.4997,274
Apr 15, 202413.8813.9013.7013.7413.55185,777
Apr 12, 202413.8013.9213.6413.7213.5352,967
Apr 11, 202413.6413.8813.6013.6413.4546,574
Apr 10, 202413.8613.9213.5813.7213.5369,661
Apr 9, 202414.0014.1013.7613.8013.6155,240
Apr 8, 202413.5214.1413.5013.9813.79147,836
Apr 5, 202413.8013.8013.4413.6013.4139,282
Apr 4, 202413.8013.8613.5013.5013.3192,138
Apr 3, 202413.6814.0013.6613.8813.6986,158
Apr 2, 202413.4413.7213.3013.6613.4781,974
Mar 28, 202413.2613.4213.0013.4213.2388,111
Mar 27, 202413.1613.2013.0213.1612.9823,155
Mar 26, 202412.9613.0612.7613.0012.8233,493
Mar 25, 202413.0013.0012.7612.8212.6457,474
Mar 22, 202413.1013.1012.8212.8812.7089,825
Mar 21, 202413.2413.2613.0613.1612.9896,008
Mar 20, 202413.3013.3013.1213.1612.9843,650
Mar 19, 202413.4013.5013.3013.4013.2151,879
Mar 18, 202413.8013.8013.3213.3213.1436,560
Mar 15, 202413.6413.6613.5013.5213.3334,751
Mar 14, 202413.4813.6613.2413.6413.4576,279
Mar 13, 202413.9613.9613.3013.3013.1261,248
Mar 12, 202413.7013.7613.5613.6213.4336,061
Mar 11, 202413.9013.9013.5413.6213.4344,483
Mar 8, 202413.6213.9213.4813.7413.5546,485
Mar 7, 202413.7213.7613.4213.6213.4374,613
Mar 6, 202414.3814.4013.7413.8013.61138,954
Mar 5, 202414.2814.3814.1814.3414.1466,158
Mar 4, 202413.9814.3213.8614.2814.0864,144
Mar 1, 202414.3814.4413.8014.0013.81109,158
Feb 29, 202414.5614.7814.1614.2414.041,148,601
Feb 28, 202414.6615.0614.5014.6414.44110,884
Feb 27, 202415.2415.2414.6414.6414.4443,952
Feb 26, 202414.9015.3014.9015.0014.7962,433
Feb 23, 202414.4214.8814.3814.8614.6562,831
Feb 22, 202414.4014.6014.3214.4014.2046,338
Feb 21, 202414.8214.9414.5814.5814.3843,601
Feb 20, 202414.5815.0014.4414.7614.5656,656
Feb 19, 202415.1015.1214.5414.6614.4692,704
Feb 16, 202414.9815.2014.9415.1414.9384,048
Feb 15, 202414.9015.1614.8414.9614.7577,910
Feb 14, 202415.2615.3614.9214.9214.71113,200
Feb 13, 202415.0015.6614.6015.2415.03300,850
Feb 12, 202414.4814.6814.4214.5014.3020,626
Feb 9, 202414.4814.6014.3414.4214.2233,781
Feb 8, 202414.5414.6614.5014.5614.3618,399
Feb 7, 202414.1814.5414.0014.4414.2466,012
Feb 6, 202413.8014.2013.8014.1813.9833,579
Feb 5, 202413.6814.0213.6614.0013.81178,522
Feb 2, 202414.1614.3413.5013.6413.45219,173
Feb 1, 202414.3614.7014.2014.2014.0075,622
Jan 31, 202414.4214.6014.4014.5014.3046,017
Jan 30, 202414.3614.5214.2614.5214.3234,268
Jan 29, 202414.4414.6614.3614.3614.1638,521
Jan 26, 202414.2014.5414.1014.4214.2266,135
Jan 25, 202413.7814.2413.7214.1213.9258,797
Jan 24, 202413.7613.9413.6613.8013.6120,453
Jan 23, 202413.9213.9813.7813.8013.6126,135
Jan 22, 202414.0014.1013.9814.0013.8110,223
Jan 19, 202414.1814.2014.0014.0013.8116,756
Jan 18, 202414.2414.2414.0014.0013.8122,244
Jan 17, 202413.9414.1013.7814.0213.8327,948

Related Tickers

DMG.WA Dr. Miele Cosmed Group S.A.
5.46
-0.73%
 
HEN3.DU Henkel AG & Co KGaA
83.00
+0.90%
 
SHD.F Shiseido Company, Limited
15.76
+1.29%
 
DUNI.ST Duni AB (publ)
95.70
+1.92%
 
J4D.F Kenvue Inc.
20.14
+1.36%
 
LOR.BE L'Oreal SA
339.25
+2.63%
 
192820.KS Cosmax, Inc.
167,500.00
+0.42%
 
BICEF Société BIC SA
66.30
0.00%
 
PRG.SG Procter & Gamble Co
157.12
+1.03%
 
090430.KS Amorepacific Corporation
124,600.00
+1.38%