Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy · Delayed Price · Currency is EUR 5.98
-0.14 (-2.29%)
At close: Oct 17, 2025
BIT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.00 | 6.16 | 5.90 | 5.98 | 5.98 | -2.29% | 7,111 |
| Oct 16, 2025 | 6.08 | 6.12 | 6.02 | 6.12 | 6.12 | -0.65% | 3,865 |
| Oct 15, 2025 | 6.30 | 6.30 | 6.16 | 6.16 | 6.16 | -0.32% | 8,257 |
| Oct 14, 2025 | 6.30 | 6.48 | 6.18 | 6.18 | 6.18 | -0.32% | 4,410 |
| Oct 13, 2025 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | -0.64% | 1,366 |
| Oct 10, 2025 | 6.30 | 6.42 | 6.16 | 6.24 | 6.24 | -0.95% | 17,868 |
| Oct 9, 2025 | 6.18 | 6.38 | 6.18 | 6.30 | 6.30 | 0.64% | 16,569 |
| Oct 8, 2025 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | -2.19% | 10,610 |
| Oct 7, 2025 | 6.38 | 6.40 | 6.36 | 6.40 | 6.40 | 0.63% | 2,450 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.36 | 6.36 | 6.36 | -2.15% | 6,975 |
| Oct 3, 2025 | 6.48 | 6.50 | 6.46 | 6.50 | 6.50 | 0.62% | 4,089 |
| Oct 2, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 333 |
| Oct 1, 2025 | 6.46 | 6.52 | 6.46 | 6.46 | 6.46 | 0.31% | 5,936 |
| Sep 30, 2025 | 6.44 | 6.46 | 6.18 | 6.44 | 6.44 | -1.83% | 5,313 |
| Sep 29, 2025 | 6.62 | 6.62 | 6.56 | 6.56 | 6.56 | -0.61% | 2,761 |
| Sep 26, 2025 | 6.60 | 6.62 | 6.50 | 6.60 | 6.60 | 1.54% | 6,085 |
| Sep 25, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 4,997 |
| Sep 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,700 |
| Sep 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 22, 2025 | 6.72 | 6.72 | 6.60 | 6.60 | 6.60 | -2.08% | 5,511 |
| Sep 19, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2.12% | 2,541 |
| Sep 18, 2025 | 6.60 | 6.62 | 6.60 | 6.60 | 6.60 | 1.54% | 9,046 |
| Sep 17, 2025 | 6.76 | 6.76 | 6.50 | 6.50 | 6.50 | -2.69% | 13,444 |
| Sep 16, 2025 | 6.60 | 6.70 | 6.50 | 6.68 | 6.68 | 1.21% | 10,470 |
| Sep 15, 2025 | 6.52 | 6.66 | 6.52 | 6.60 | 6.60 | 1.85% | 8,169 |
| Sep 12, 2025 | 6.56 | 6.58 | 6.48 | 6.48 | 6.48 | -0.61% | 3,962 |
| Sep 11, 2025 | 6.58 | 6.60 | 6.50 | 6.52 | 6.52 | -0.31% | 7,969 |
| Sep 10, 2025 | 6.58 | 6.60 | 6.54 | 6.54 | 6.54 | 0.62% | 2,192 |
| Sep 9, 2025 | 6.40 | 6.54 | 6.40 | 6.50 | 6.50 | - | 7,799 |
| Sep 8, 2025 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 1.25% | 1,257 |
| Sep 5, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% | 2,603 |
| Sep 4, 2025 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | - | 20,901 |
| Sep 3, 2025 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | -1.54% | 20,660 |
| Sep 2, 2025 | 6.38 | 6.50 | 6.38 | 6.50 | 6.50 | 0.93% | 3,392 |
| Sep 1, 2025 | 6.40 | 6.46 | 6.40 | 6.44 | 6.44 | - | 4,775 |
| Aug 29, 2025 | 6.42 | 6.44 | 6.42 | 6.44 | 6.44 | -0.31% | 2,581 |
| Aug 28, 2025 | 6.42 | 6.46 | 6.36 | 6.46 | 6.46 | - | 10,520 |
| Aug 27, 2025 | 6.38 | 6.46 | 6.38 | 6.46 | 6.46 | 0.31% | 2,138 |
| Aug 26, 2025 | 6.38 | 6.44 | 6.38 | 6.44 | 6.44 | 2.55% | 2,950 |
| Aug 25, 2025 | 6.50 | 6.50 | 6.28 | 6.28 | 6.28 | -2.18% | 2,832 |
| Aug 22, 2025 | 6.22 | 6.42 | 6.22 | 6.42 | 6.42 | 4.22% | 13,424 |
| Aug 21, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 15 |
| Aug 20, 2025 | 6.12 | 6.22 | 6.12 | 6.16 | 6.16 | -0.65% | 21,236 |
| Aug 19, 2025 | 6.12 | 6.20 | 6.00 | 6.20 | 6.20 | 1.31% | 6,539 |
| Aug 18, 2025 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | - | 630 |
| Aug 14, 2025 | 6.16 | 6.20 | 6.12 | 6.12 | 6.12 | -0.97% | 16,469 |
| Aug 13, 2025 | 6.20 | 6.26 | 6.18 | 6.18 | 6.18 | -1.59% | 3,782 |
| Aug 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Aug 11, 2025 | 6.26 | 6.28 | 6.26 | 6.28 | 6.28 | 0.64% | 970 |
| Aug 8, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 1,838 |