Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy · Delayed Price · Currency is EUR 6.20
-0.10 (-1.59%)
At close: May 26, 2026
BIT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 10,048 |
| May 25, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | 14,185 |
| May 22, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 5,000 |
| May 21, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 5,350 |
| May 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 729 |
| May 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 18, 2026 | 6.10 | 6.30 | 6.10 | 6.15 | 6.15 | 1.65% | 15,264 |
| May 15, 2026 | 6.10 | 6.10 | 5.90 | 6.05 | 6.05 | 0.83% | 3,475 |
| May 14, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 1,970 |
| May 13, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | -1.63% | 1,433 |
| May 12, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | 332 |
| May 11, 2026 | 6.00 | 6.10 | 5.80 | 6.10 | 6.10 | 3.39% | 1,549 |
| May 8, 2026 | 6.30 | 6.35 | 6.20 | 6.20 | 5.90 | - | 26,001 |
| May 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.90 | - | 100 |
| May 6, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 5.90 | - | 6,000 |
| May 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.90 | - | 5,650 |
| May 4, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 5.90 | - | 670 |
| Apr 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.90 | - | 300 |
| Apr 29, 2026 | 6.25 | 6.25 | 6.05 | 6.20 | 5.90 | 0.81% | 376 |
| Apr 28, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 5.85 | 0.82% | 7,800 |
| Apr 27, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 5.80 | -0.81% | 7,200 |
| Apr 24, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 5.85 | 2.50% | 3,098 |
| Apr 23, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 5.71 | - | 220 |
| Apr 22, 2026 | 6.15 | 6.25 | 6.00 | 6.00 | 5.71 | -0.83% | 16,790 |
| Apr 21, 2026 | 6.10 | 6.40 | 6.00 | 6.05 | 5.76 | 0.83% | 11,598 |
| Apr 20, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 5.71 | - | 3,781 |
| Apr 17, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 5.71 | - | 4,552 |
| Apr 16, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 5.71 | - | 332,543 |
| Apr 15, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.71 | -1.64% | 1,567 |
| Apr 14, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 5.80 | 0.83% | 4,693 |
| Apr 13, 2026 | 6.10 | 6.10 | 5.90 | 6.05 | 5.76 | 0.83% | 2,766 |
| Apr 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.71 | - | 390 |
| Apr 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.71 | - | 1,390 |
| Apr 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.71 | - | - |
| Apr 7, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 5.71 | 3.45% | 2,016 |
| Apr 2, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.52 | -1.69% | 7,153 |
| Apr 1, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.61 | 1.03% | 3,132 |
| Mar 31, 2026 | 5.84 | 5.94 | 5.78 | 5.84 | 5.56 | -1.68% | 11,366 |
| Mar 30, 2026 | 5.88 | 5.96 | 5.86 | 5.94 | 5.65 | -1.00% | 9,675 |
| Mar 27, 2026 | 6.04 | 6.04 | 5.88 | 6.00 | 5.71 | - | 3,275 |
| Mar 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.71 | 0.67% | 240 |
| Mar 25, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.67 | 0.34% | 99 |
| Mar 24, 2026 | 5.86 | 5.94 | 5.84 | 5.94 | 5.65 | -0.34% | 3,306 |
| Mar 23, 2026 | 5.84 | 5.96 | 5.84 | 5.96 | 5.67 | 1.02% | 1,010 |
| Mar 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.61 | -1.34% | 500 |
| Mar 19, 2026 | 5.94 | 5.98 | 5.90 | 5.98 | 5.69 | -0.33% | 5,438 |
| Mar 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.71 | - | - |
| Mar 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.71 | 1.69% | 10 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.61 | - | 1,000 |
| Mar 13, 2026 | 6.02 | 6.02 | 5.90 | 5.90 | 5.61 | -1.99% | 8,772 |