Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy · Delayed Price · Currency is EUR 6.40
-0.10 (-1.54%)
At close: Sep 3, 2025
BIT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.46 | 6.46 | 6.40 | 6.40 | - | -1.54% | 20,660 |
| Sep 2, 2025 | 6.38 | 6.50 | 6.38 | 6.50 | - | 0.93% | 3,392 |
| Sep 1, 2025 | 6.40 | 6.46 | 6.40 | 6.44 | - | - | 4,775 |
| Aug 29, 2025 | 6.42 | 6.44 | 6.42 | 6.44 | - | -0.31% | 2,581 |
| Aug 28, 2025 | 6.42 | 6.46 | 6.36 | 6.46 | - | - | 10,520 |
| Aug 27, 2025 | 6.38 | 6.46 | 6.38 | 6.46 | - | 0.31% | 2,138 |
| Aug 26, 2025 | 6.38 | 6.44 | 6.38 | 6.44 | - | 2.55% | 2,950 |
| Aug 25, 2025 | 6.50 | 6.50 | 6.28 | 6.28 | - | -2.18% | 2,832 |
| Aug 22, 2025 | 6.22 | 6.42 | 6.22 | 6.42 | - | 4.22% | 13,424 |
| Aug 21, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | - | - | 15 |
| Aug 20, 2025 | 6.12 | 6.22 | 6.12 | 6.16 | - | -0.65% | 21,236 |
| Aug 19, 2025 | 6.12 | 6.20 | 6.00 | 6.20 | - | 1.31% | 6,539 |
| Aug 18, 2025 | 6.14 | 6.14 | 6.12 | 6.12 | - | - | 630 |
| Aug 14, 2025 | 6.16 | 6.20 | 6.12 | 6.12 | - | -0.97% | 16,469 |
| Aug 13, 2025 | 6.20 | 6.26 | 6.18 | 6.18 | - | -1.59% | 3,782 |
| Aug 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | - | - | - |
| Aug 11, 2025 | 6.26 | 6.28 | 6.26 | 6.28 | - | 0.64% | 970 |
| Aug 8, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | - | 1,838 |
| Aug 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | 0.32% | 1,298 |
| Aug 6, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | - | 1,000 |
| Aug 5, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | - | - |
| Aug 4, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | 0.97% | 149 |
| Aug 1, 2025 | 6.14 | 6.16 | 6.12 | 6.16 | - | -0.32% | 12,400 |
| Jul 31, 2025 | 6.32 | 6.34 | 6.16 | 6.18 | - | -1.90% | 15,025 |
| Jul 30, 2025 | 6.24 | 6.30 | 6.20 | 6.30 | - | 0.64% | 21,004 |
| Jul 29, 2025 | 6.30 | 6.30 | 6.26 | 6.26 | - | -0.95% | 2,897 |
| Jul 28, 2025 | 6.34 | 6.36 | 6.30 | 6.32 | - | 1.28% | 4,570 |
| Jul 25, 2025 | 6.24 | 6.32 | 6.22 | 6.24 | - | - | 5,849 |
| Jul 24, 2025 | 6.34 | 6.36 | 6.24 | 6.24 | - | - | 3,122 |
| Jul 23, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | - | 13,130 |
| Jul 22, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | - | 0.65% | 11,810 |
| Jul 21, 2025 | 6.10 | 6.20 | 6.08 | 6.20 | - | 2.65% | 22,091 |
| Jul 18, 2025 | 5.92 | 6.04 | 5.90 | 6.04 | - | 3.78% | 36,752 |
| Jul 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | - | 1,000 |
| Jul 16, 2025 | 5.82 | 5.84 | 5.82 | 5.82 | - | -1.02% | 5,241 |
| Jul 15, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | - | - |
| Jul 14, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | -1.34% | 2,000 |
| Jul 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | 0.34% | 2,400 |
| Jul 10, 2025 | 5.94 | 5.98 | 5.84 | 5.94 | - | 1.37% | 5,810 |
| Jul 9, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | - | - |
| Jul 8, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | - | 300 |
| Jul 7, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | - | - |
| Jul 4, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | - | 444 |
| Jul 3, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | - | 1,000 |
| Jul 2, 2025 | 5.82 | 5.86 | 5.82 | 5.86 | - | 1.03% | 2,000 |
| Jul 1, 2025 | 5.86 | 5.98 | 5.76 | 5.80 | - | -1.02% | 9,121 |
| Jun 30, 2025 | 5.96 | 5.96 | 5.64 | 5.86 | - | - | 10,170 |
| Jun 27, 2025 | 5.90 | 5.96 | 5.84 | 5.86 | - | -0.68% | 6,335 |
| Jun 26, 2025 | 5.82 | 5.90 | 5.82 | 5.90 | - | 1.72% | 3,450 |
| Jun 25, 2025 | 5.80 | 5.86 | 5.80 | 5.80 | - | - | 12,015 |