Les industries Chimiques du Fluor SA (BVMT:ICF)
Tunisia · Delayed Price · Currency is TND 99.50
-0.25 (-0.25%)
At close: Sep 15, 2025
BVMT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 99.65 | 99.94 | 99.00 | 99.50 | 99.50 | -0.25% | 126 |
| Sep 12, 2025 | 98.00 | 99.95 | 98.00 | 99.75 | 99.75 | -0.21% | 244 |
| Sep 11, 2025 | 99.00 | 100.00 | 98.00 | 99.96 | 99.96 | -1.70% | 1,284 |
| Sep 10, 2025 | 101.00 | 101.80 | 101.00 | 101.69 | 101.69 | -0.21% | 242 |
| Sep 9, 2025 | 97.00 | 102.00 | 96.50 | 101.90 | 101.90 | 4.19% | 1,894 |
| Sep 8, 2025 | 95.08 | 98.00 | 94.00 | 97.80 | 97.80 | 0.82% | 4,594 |
| Sep 5, 2025 | 98.01 | 99.00 | 96.00 | 97.00 | 97.00 | -2.41% | 947 |
| Sep 3, 2025 | 100.00 | 100.00 | 98.00 | 99.40 | 99.40 | -1.58% | 1,406 |
| Sep 2, 2025 | 99.50 | 103.98 | 99.50 | 101.00 | 101.00 | -0.70% | 2,873 |
| Sep 1, 2025 | 101.71 | 103.00 | 101.71 | 101.71 | 101.71 | -6.00% | 3,729 |
| Aug 29, 2025 | 114.00 | 116.00 | 108.20 | 108.20 | 108.20 | -5.09% | 2,856 |
| Aug 28, 2025 | 113.13 | 114.33 | 113.12 | 114.00 | 114.00 | -0.38% | 948 |
| Aug 27, 2025 | 113.50 | 114.44 | 113.10 | 114.44 | 114.44 | 0.83% | 265 |
| Aug 26, 2025 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | -1.05% | 29 |
| Aug 25, 2025 | 114.60 | 114.70 | 114.60 | 114.70 | 114.70 | - | 117 |
| Aug 22, 2025 | 113.60 | 114.70 | 113.10 | 114.70 | 114.70 | - | 28 |
| Aug 21, 2025 | 114.00 | 114.89 | 113.00 | 114.70 | 114.70 | -0.17% | 634 |
| Aug 20, 2025 | 113.02 | 114.95 | 113.00 | 114.89 | 114.89 | -0.09% | 194 |
| Aug 19, 2025 | 114.65 | 114.99 | 114.00 | 114.99 | 114.99 | -0.01% | 437 |
| Aug 18, 2025 | 114.20 | 115.10 | 114.00 | 115.00 | 115.00 | 0.45% | 716 |
| Aug 15, 2025 | 114.00 | 114.49 | 114.00 | 114.48 | 114.48 | -0.36% | 84 |
| Aug 14, 2025 | 114.00 | 115.00 | 113.00 | 114.89 | 114.89 | 0.78% | 194 |
| Aug 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.10% | 101 |
| Aug 11, 2025 | 114.39 | 115.30 | 114.39 | 115.27 | 115.27 | 1.11% | 158 |
| Aug 8, 2025 | 112.60 | 114.00 | 112.43 | 114.00 | 114.00 | 0.40% | 453 |
| Aug 7, 2025 | 113.75 | 113.75 | 113.00 | 113.55 | 113.55 | -0.39% | 234 |
| Aug 6, 2025 | 114.10 | 114.80 | 114.00 | 114.00 | 114.00 | -0.78% | 179 |
| Aug 5, 2025 | 115.00 | 115.00 | 114.50 | 114.90 | 114.90 | -0.41% | 91 |
| Aug 1, 2025 | 113.00 | 115.50 | 113.00 | 115.37 | 115.37 | 0.76% | 240 |
| Jul 31, 2025 | 113.00 | 114.90 | 113.00 | 114.50 | 114.50 | 1.33% | 24 |
| Jul 30, 2025 | 113.00 | 114.90 | 113.00 | 113.00 | 113.00 | - | 77 |
| Jul 29, 2025 | 114.05 | 114.05 | 112.42 | 113.00 | 113.00 | -0.90% | 238 |
| Jul 28, 2025 | 114.75 | 115.02 | 114.00 | 114.03 | 114.03 | -0.63% | 1,031 |
| Jul 24, 2025 | 112.42 | 114.96 | 112.42 | 114.75 | 114.75 | -0.19% | 112 |
| Jul 23, 2025 | 115.10 | 117.00 | 113.42 | 114.97 | 114.97 | 1.37% | 2,766 |
| Jul 22, 2025 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | 6.00% | 3,500 |
| Jul 21, 2025 | 106.52 | 107.39 | 106.52 | 107.00 | 107.00 | -0.36% | 233 |
| Jul 18, 2025 | 107.40 | 107.40 | 106.00 | 107.39 | 107.39 | -0.29% | 603 |
| Jul 17, 2025 | 106.10 | 108.00 | 105.50 | 107.70 | 107.70 | -0.28% | 176 |
| Jul 16, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 518 |
| Jul 15, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 25 |
| Jul 14, 2025 | 109.00 | 110.00 | 108.99 | 109.00 | 109.00 | - | 141 |
| Jul 11, 2025 | 109.00 | 109.79 | 108.00 | 109.00 | 109.00 | -0.36% | 266 |
| Jul 10, 2025 | 109.40 | 109.89 | 109.39 | 109.39 | 109.39 | -0.01% | 184 |
| Jul 9, 2025 | 109.49 | 110.00 | 107.80 | 109.40 | 109.40 | -5.27% | 910 |
| Jul 8, 2025 | 115.99 | 116.00 | 113.73 | 115.49 | 107.79 | -0.44% | 2,633 |
| Jul 7, 2025 | 115.99 | 116.48 | 115.51 | 116.00 | 108.27 | 0.17% | 1,323 |
| Jul 4, 2025 | 114.90 | 115.90 | 114.90 | 115.80 | 108.08 | 0.78% | 1,674 |
| Jul 3, 2025 | 115.00 | 115.40 | 114.80 | 114.90 | 107.24 | -0.08% | 1,984 |
| Jul 2, 2025 | 114.70 | 115.00 | 113.60 | 114.99 | 107.32 | 0.25% | 729 |