Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy · Delayed Price · Currency is EUR 6.10
+0.05 (0.83%)
At close: Apr 14, 2026
BIT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | 0.83% | 4,693 |
| Apr 13, 2026 | 6.10 | 6.10 | 5.90 | 6.05 | 6.05 | 0.83% | 2,766 |
| Apr 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 390 |
| Apr 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,390 |
| Apr 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 7, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 3.45% | 2,016 |
| Apr 2, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 7,153 |
| Apr 1, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.03% | 3,132 |
| Mar 31, 2026 | 5.84 | 5.94 | 5.78 | 5.84 | 5.84 | -1.68% | 11,366 |
| Mar 30, 2026 | 5.88 | 5.96 | 5.86 | 5.94 | 5.94 | -1.00% | 9,675 |
| Mar 27, 2026 | 6.04 | 6.04 | 5.88 | 6.00 | 6.00 | - | 3,275 |
| Mar 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | 240 |
| Mar 25, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | 99 |
| Mar 24, 2026 | 5.86 | 5.94 | 5.84 | 5.94 | 5.94 | -0.34% | 3,306 |
| Mar 23, 2026 | 5.84 | 5.96 | 5.84 | 5.96 | 5.96 | 1.02% | 1,010 |
| Mar 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.34% | 500 |
| Mar 19, 2026 | 5.94 | 5.98 | 5.90 | 5.98 | 5.98 | -0.33% | 5,438 |
| Mar 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 10 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,000 |
| Mar 13, 2026 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | -1.99% | 8,772 |
| Mar 12, 2026 | 6.10 | 6.18 | 6.02 | 6.02 | 6.02 | 0.33% | 6,356 |
| Mar 11, 2026 | 6.18 | 6.18 | 6.00 | 6.00 | 6.00 | -2.91% | 4,081 |
| Mar 10, 2026 | 6.06 | 6.18 | 6.06 | 6.18 | 6.18 | 1.98% | 1,681 |
| Mar 9, 2026 | 6.02 | 6.16 | 5.98 | 6.06 | 6.06 | -0.66% | 4,260 |
| Mar 6, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.33% | 3,625 |
| Mar 5, 2026 | 5.98 | 6.02 | 5.98 | 6.02 | 6.02 | 1.01% | 833 |
| Mar 4, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Mar 3, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 2,808 |
| Mar 2, 2026 | 6.00 | 6.02 | 5.96 | 5.96 | 5.96 | -0.67% | 5,500 |
| Feb 27, 2026 | 6.12 | 6.18 | 6.00 | 6.00 | 6.00 | - | 3,440 |
| Feb 26, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -0.66% | 3,300 |
| Feb 25, 2026 | 6.06 | 6.10 | 6.04 | 6.04 | 6.04 | 1.00% | 1,514 |
| Feb 24, 2026 | 6.10 | 6.10 | 5.96 | 5.98 | 5.98 | -1.97% | 4,495 |
| Feb 23, 2026 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | 0.99% | 6,006 |
| Feb 20, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 0.33% | 2,400 |
| Feb 19, 2026 | 5.98 | 6.02 | 5.96 | 6.02 | 6.02 | 1.01% | 3,000 |
| Feb 18, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -1.00% | 3,000 |
| Feb 17, 2026 | 6.04 | 6.04 | 5.90 | 6.02 | 6.02 | 0.33% | 8,223 |
| Feb 16, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.33% | 3,981 |
| Feb 13, 2026 | 6.00 | 6.02 | 5.98 | 6.02 | 6.02 | -1.31% | 6,626 |
| Feb 12, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.01% | 1,841 |
| Feb 11, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Feb 10, 2026 | 6.08 | 6.08 | 5.98 | 5.98 | 5.98 | -1.32% | 3,605 |
| Feb 9, 2026 | 6.00 | 6.06 | 5.96 | 6.06 | 6.06 | 0.33% | 13,676 |
| Feb 6, 2026 | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | 1.34% | 1,750 |
| Feb 5, 2026 | 6.04 | 6.06 | 5.96 | 5.96 | 5.96 | -1.65% | 4,000 |
| Feb 4, 2026 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 1.00% | 575 |
| Feb 3, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 3,546 |
| Feb 2, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.01% | 544 |