Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy flag Italy · Delayed Price · Currency is EUR
6.60
+0.10 (1.54%)
At close: Sep 26, 2025

BIT:ICF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20256.606.626.506.606.601.54%6,085
Sep 25, 20256.606.606.506.506.50-1.52%4,997
Sep 24, 20256.606.606.606.606.60-1,700
Sep 23, 20256.606.606.606.606.60--
Sep 22, 20256.726.726.606.606.60-2.08%5,511
Sep 19, 20256.746.746.746.746.742.12%2,541
Sep 18, 20256.606.626.606.606.601.54%9,046
Sep 17, 20256.766.766.506.506.50-2.69%13,444
Sep 16, 20256.606.706.506.686.681.21%10,470
Sep 15, 20256.526.666.526.606.601.85%8,169
Sep 12, 20256.566.586.486.486.48-0.61%3,962
Sep 11, 20256.586.606.506.526.52-0.31%7,969
Sep 10, 20256.586.606.546.546.540.62%2,192
Sep 9, 20256.406.546.406.506.50-7,799
Sep 8, 20256.466.506.466.506.501.25%1,257
Sep 5, 20256.426.426.426.426.420.31%2,603
Sep 4, 20256.426.426.406.406.40-20,901
Sep 3, 20256.466.466.406.406.40-1.54%20,660
Sep 2, 20256.386.506.386.506.500.93%3,392
Sep 1, 20256.406.466.406.446.44-4,775
Aug 29, 20256.426.446.426.446.44-0.31%2,581
Aug 28, 20256.426.466.366.466.46-10,520
Aug 27, 20256.386.466.386.466.460.31%2,138
Aug 26, 20256.386.446.386.446.442.55%2,950
Aug 25, 20256.506.506.286.286.28-2.18%2,832
Aug 22, 20256.226.426.226.426.424.22%13,424
Aug 21, 20256.166.166.166.166.16-15
Aug 20, 20256.126.226.126.166.16-0.65%21,236
Aug 19, 20256.126.206.006.206.201.31%6,539
Aug 18, 20256.146.146.126.126.12-630
Aug 14, 20256.166.206.126.126.12-0.97%16,469
Aug 13, 20256.206.266.186.186.18-1.59%3,782
Aug 12, 20256.286.286.286.286.28--
Aug 11, 20256.266.286.266.286.280.64%970
Aug 8, 20256.246.246.246.246.24-1,838
Aug 7, 20256.246.246.246.246.240.32%1,298
Aug 6, 20256.226.226.226.226.22-1,000
Aug 5, 20256.226.226.226.226.22--
Aug 4, 20256.226.226.226.226.220.97%149
Aug 1, 20256.146.166.126.166.16-0.32%12,400
Jul 31, 20256.326.346.166.186.18-1.90%15,025
Jul 30, 20256.246.306.206.306.300.64%21,004
Jul 29, 20256.306.306.266.266.26-0.95%2,897
Jul 28, 20256.346.366.306.326.321.28%4,570
Jul 25, 20256.246.326.226.246.24-5,849
Jul 24, 20256.346.366.246.246.24-3,122
Jul 23, 20256.246.246.246.246.24-13,130
Jul 22, 20256.206.246.206.246.240.65%11,810
Jul 21, 20256.106.206.086.206.202.65%22,091
Jul 18, 20255.926.045.906.046.043.78%36,752