Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy · Delayed Price · Currency is EUR 6.30
+0.15 (2.44%)
Last updated: Jun 15, 2026, 5:26 PM CET
BIT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 6.35 | 6.35 | 6.10 | 6.15 | 6.15 | -3.91% | 20,533 |
| Jun 4, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 1.59% | 1,800 |
| Jun 3, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 3,185 |
| Jun 2, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 1.57% | 5,514 |
| Jun 1, 2026 | 6.25 | 6.40 | 6.25 | 6.35 | 6.35 | 1.60% | 19,592 |
| May 29, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - | 1,286 |
| May 28, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -1.57% | 2,912 |
| May 27, 2026 | 6.20 | 6.35 | 6.15 | 6.35 | 6.35 | 2.42% | 8,103 |
| 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 |