Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy · Delayed Price · Currency is EUR 6.04
-0.04 (-0.66%)
Last updated: Jan 22, 2026, 1:50 PM CET
BIT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.02 | 6.04 | 6.00 | 6.00 | 6.00 | -1.32% | 5,359 |
| Jan 21, 2026 | 6.02 | 6.08 | 6.00 | 6.08 | 6.08 | - | 4,661 |
| Jan 20, 2026 | 6.06 | 6.08 | 6.00 | 6.08 | 6.08 | 0.33% | 15,276 |
| Jan 19, 2026 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -0.98% | 6,955 |
| Jan 16, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.61% | 3,655 |
| Jan 15, 2026 | 6.18 | 6.22 | 6.10 | 6.22 | 6.22 | 1.97% | 3,817 |
| Jan 14, 2026 | 6.18 | 6.18 | 6.08 | 6.10 | 6.10 | 0.33% | 3,221 |
| Jan 13, 2026 | 6.12 | 6.14 | 6.08 | 6.08 | 6.08 | -0.33% | 5,418 |
| Jan 12, 2026 | 6.10 | 6.24 | 6.10 | 6.10 | 6.10 | -1.61% | 677 |
| Jan 9, 2026 | 6.14 | 6.22 | 6.14 | 6.20 | 6.20 | 0.98% | 4,500 |
| Jan 8, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 1,000 |
| Jan 7, 2026 | 6.12 | 6.20 | 6.02 | 6.14 | 6.14 | -1.60% | 5,397 |
| Jan 6, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.97% | 30 |
| Jan 5, 2026 | 6.12 | 6.18 | 6.00 | 6.18 | 6.18 | -0.64% | 18,897 |
| Jan 2, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Dec 30, 2025 | 6.10 | 6.22 | 6.10 | 6.22 | 6.22 | 1.97% | 1,397 |
| Dec 29, 2025 | 6.26 | 6.26 | 6.10 | 6.10 | 6.10 | -0.65% | 5,800 |
| Dec 23, 2025 | 6.32 | 6.40 | 6.14 | 6.14 | 6.14 | -2.23% | 6,784 |
| Dec 22, 2025 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.63% | 730 |
| Dec 19, 2025 | 6.18 | 6.32 | 6.08 | 6.32 | 6.32 | 4.29% | 4,690 |
| Dec 18, 2025 | 6.26 | 6.26 | 6.06 | 6.06 | 6.06 | -1.30% | 3,437 |
| Dec 17, 2025 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | - | 1,470 |
| Dec 16, 2025 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | - | 1,460 |
| Dec 15, 2025 | 6.08 | 6.14 | 6.06 | 6.14 | 6.14 | - | 4,966 |
| Dec 12, 2025 | 6.08 | 6.14 | 6.08 | 6.14 | 6.14 | 0.33% | 1,420 |
| Dec 11, 2025 | 6.06 | 6.14 | 6.00 | 6.12 | 6.12 | -0.97% | 5,001 |
| Dec 10, 2025 | 6.22 | 6.22 | 6.04 | 6.18 | 6.18 | 0.32% | 6,233 |
| Dec 9, 2025 | 6.22 | 6.22 | 6.06 | 6.16 | 6.16 | -0.65% | 3,613 |
| Dec 8, 2025 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 1.64% | 2,120 |
| Dec 5, 2025 | 6.06 | 6.18 | 5.98 | 6.10 | 6.10 | 0.66% | 6,467 |
| Dec 4, 2025 | 6.08 | 6.08 | 5.94 | 6.06 | 6.06 | -0.33% | 5,020 |
| Dec 3, 2025 | 6.10 | 6.10 | 5.94 | 6.08 | 6.08 | -1.62% | 3,768 |
| Dec 2, 2025 | 6.08 | 6.18 | 6.00 | 6.18 | 6.18 | 1.64% | 605 |
| Dec 1, 2025 | 6.08 | 6.08 | 5.94 | 6.08 | 6.08 | - | 1,108 |
| Nov 28, 2025 | 5.92 | 6.08 | 5.90 | 6.08 | 6.08 | 4.47% | 5,581 |
| Nov 27, 2025 | 6.22 | 6.34 | 5.62 | 5.82 | 5.82 | -6.43% | 7,377 |
| Nov 26, 2025 | 6.32 | 6.32 | 6.22 | 6.22 | 6.22 | 0.32% | 746 |
| Nov 25, 2025 | 6.14 | 6.44 | 6.12 | 6.20 | 6.20 | 1.31% | 24,834 |
| Nov 24, 2025 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | -0.33% | 3,294 |
| Nov 21, 2025 | 6.14 | 6.14 | 6.08 | 6.14 | 6.14 | 0.33% | 12,546 |
| Nov 20, 2025 | 6.04 | 6.14 | 6.04 | 6.12 | 6.12 | 1.32% | 1,451 |
| Nov 19, 2025 | 6.00 | 6.16 | 5.92 | 6.04 | 6.04 | 4.14% | 1,499 |
| Nov 18, 2025 | 6.16 | 6.16 | 5.70 | 5.80 | 5.80 | -7.05% | 5,124 |
| Nov 17, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Nov 14, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | -0.32% | 1,170 |
| Nov 13, 2025 | 6.28 | 6.28 | 6.10 | 6.26 | 6.26 | 0.32% | 912 |
| Nov 12, 2025 | 6.10 | 6.40 | 6.00 | 6.24 | 6.24 | 3.65% | 6,914 |
| Nov 11, 2025 | 6.06 | 6.06 | 5.92 | 6.02 | 6.02 | 1.01% | 3,193 |
| Nov 10, 2025 | 5.98 | 6.10 | 5.96 | 5.96 | 5.96 | -0.67% | 2,238 |
| Nov 7, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | - | 1,000 |