Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy · Delayed Price · Currency is EUR 6.15
-0.30 (-4.65%)
Last updated: Sep 24, 2026, 4:53 PM CET
BIT:ICF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |