Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy · Delayed Price · Currency is EUR 6.10
0.00 (0.00%)
At close: Oct 15, 2026
BIT:ICF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 2,550 |
| Oct 14, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 10,353 |
| Oct 13, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 4,331 |
| Oct 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 3,959 |
| Oct 9, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | - | 10,329 |
| Oct 8, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -1.61% | 7,217 |
| Oct 7, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 4,170 |
| Oct 6, 2026 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 3.33% | 38,153 |
| Oct 5, 2026 | 6.00 | 6.20 | 5.95 | 6.00 | 6.00 | - | 29,273 |
| Oct 2, 2026 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | - | 13,692 |
| Oct 1, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 29,240 |
| Sep 30, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 3,273 |
| Sep 29, 2026 | 6.15 | 6.30 | 6.10 | 6.15 | 6.15 | 0.82% | 29,187 |
| Sep 28, 2026 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 31,403 |
| Sep 25, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | - | 17,127 |
| Sep 24, 2026 | 6.55 | 6.55 | 6.05 | 6.15 | 6.15 | -4.65% | 33,763 |
| Sep 23, 2026 | 6.65 | 6.70 | 6.45 | 6.45 | 6.45 | -5.15% | 10,528 |
| Sep 22, 2026 | 6.65 | 6.80 | 6.40 | 6.80 | 6.80 | 2.26% | 16,236 |
| Sep 21, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 2.31% | 5,500 |
| Sep 18, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 3,557 |
| Sep 17, 2026 | 6.55 | 6.55 | 6.25 | 6.45 | 6.45 | -1.53% | 16,291 |
| Sep 16, 2026 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | - | 7,500 |
| Sep 15, 2026 | 6.50 | 6.55 | 6.40 | 6.55 | 6.55 | - | 7,280 |
| Sep 14, 2026 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | 0.77% | 5,000 |
| Sep 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 10, 2026 | 6.55 | 6.55 | 6.40 | 6.50 | 6.50 | -0.76% | 8,581 |
| Sep 9, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 11,052 |
| Sep 8, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1.56% | 2,000 |
| Sep 7, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | -1.54% | 4,000 |
| Sep 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,000 |
| Sep 3, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 2,000 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | -0.78% | 12,876 |
| Sep 1, 2026 | 6.65 | 6.65 | 6.30 | 6.45 | 6.45 | -3.01% | 12,747 |
| Aug 31, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 1.53% | 5,829 |
| Aug 28, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 3,293 |
| Aug 27, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 1,550 |
| Aug 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 340 |
| Aug 25, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 1.55% | 7,482 |
| Aug 24, 2026 | 6.40 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 1,670 |
| Aug 21, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | 206 |
| Aug 20, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 2,913 |
| Aug 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 18, 2026 | 6.40 | 6.40 | 6.15 | 6.25 | 6.25 | -2.34% | 6,704 |
| Aug 17, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 2,010 |
| Aug 14, 2026 | 6.45 | 6.55 | 6.40 | 6.50 | 6.50 | -0.76% | 1,456 |
| Aug 13, 2026 | 6.50 | 6.55 | 6.40 | 6.55 | 6.55 | 0.77% | 3,058 |
| Aug 12, 2026 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | 1.56% | 6,757 |
| Aug 11, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 1,010 |
| Aug 10, 2026 | 6.25 | 6.65 | 6.25 | 6.45 | 6.45 | 2.38% | 7,016 |
| Aug 7, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | - | 3,715 |