Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy · Delayed Price · Currency is EUR 6.50
-0.05 (-0.76%)
At close: Aug 14, 2026
BIT:ICF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -1.56% | 14,469 |
| Aug 5, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 6.67% | 31,064 |
| Aug 4, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | - | 9,272 |
| Aug 3, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -0.83% | 7,590 |
| Jul 31, 2026 | 5.90 | 6.05 | 5.85 | 6.05 | 6.05 | 1.68% | 4,173 |
| Jul 30, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 21,250 |
| Jul 29, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 22,070 |
| Jul 28, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 4,643 |
| Jul 27, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1.69% | 6,466 |
| Jul 24, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -3.28% | 6,929 |
| Jul 23, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 13,300 |
| Jul 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,300 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 13,264 |
| Jul 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 4,000 |
| Jul 17, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -2.46% | 13,200 |
| Jul 16, 2026 | 6.15 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 17,211 |
| Jul 15, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 6,657 |
| Jul 14, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 4,575 |
| Jul 13, 2026 | 6.35 | 6.35 | 6.10 | 6.20 | 6.20 | -0.80% | 18,389 |
| Jul 10, 2026 | 6.30 | 6.40 | 6.20 | 6.25 | 6.25 | 0.81% | 7,565 |
| Jul 9, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 14,200 |
| Jul 8, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 12,285 |
| Jul 7, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 11,055 |
| Jul 6, 2026 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | 0.82% | 32,928 |
| Jul 3, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 25,087 |
| Jul 2, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 6,164 |
| Jul 1, 2026 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - | 1,881 |
| Jun 30, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | 5,000 |
| Jun 29, 2026 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | - | 7,453 |
| Jun 26, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | - | 91,286 |
| Jun 25, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 3.45% | 4,078 |
| Jun 24, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | -1.69% | 17,240 |
| Jun 23, 2026 | 6.05 | 6.15 | 5.90 | 5.90 | 5.90 | -2.48% | 9,365 |
| Jun 22, 2026 | 6.00 | 6.25 | 5.85 | 6.05 | 6.05 | - | 17,669 |
| Jun 19, 2026 | 6.35 | 6.40 | 5.90 | 6.05 | 6.05 | -3.20% | 47,079 |
| Jun 18, 2026 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | -0.79% | 9,068 |
| Jun 17, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 24,521 |
| Jun 16, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 3,910 |
| Jun 15, 2026 | 6.25 | 6.30 | 6.10 | 6.30 | 6.30 | 2.44% | 13,394 |
| Jun 12, 2026 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | - | 22,683 |
| Jun 11, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | 0.82% | 5,612 |
| Jun 10, 2026 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | - | 7,869 |
| Jun 9, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 8,060 |
| Jun 8, 2026 | 6.15 | 6.30 | 6.15 | 6.20 | 6.20 | 0.81% | 4,488 |