Les industries Chimiques du Fluor SA (BVMT:ICF)
Tunisia · Delayed Price · Currency is TND 92.50
+1.00 (1.09%)
At close: Sep 30, 2025
BVMT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 92.50 | 93.00 | 92.50 | 92.89 | 92.89 | 0.42% | 61 |
| Oct 6, 2025 | 92.00 | 92.90 | 91.00 | 92.50 | 92.50 | 0.11% | 253 |
| Oct 3, 2025 | 93.30 | 93.30 | 90.50 | 92.40 | 92.40 | -0.65% | 376 |
| Oct 2, 2025 | 93.00 | 93.39 | 92.40 | 93.00 | 93.00 | -0.42% | 324 |
| Oct 1, 2025 | 92.00 | 93.49 | 91.95 | 93.39 | 93.39 | 0.96% | 253 |
| Sep 30, 2025 | 91.45 | 92.89 | 90.09 | 92.50 | 92.50 | 1.09% | 248 |
| Sep 29, 2025 | 90.00 | 92.90 | 90.00 | 91.50 | 91.50 | -0.27% | 509 |
| Sep 26, 2025 | 91.90 | 92.00 | 90.00 | 91.75 | 91.75 | 1.40% | 537 |
| Sep 25, 2025 | 88.01 | 91.00 | 88.01 | 90.48 | 90.48 | -0.02% | 404 |
| Sep 24, 2025 | 91.50 | 91.50 | 85.00 | 90.50 | 90.50 | 2.83% | 1,886 |
| Sep 23, 2025 | 92.99 | 92.99 | 88.01 | 88.01 | 88.01 | -5.42% | 568 |
| Sep 22, 2025 | 96.51 | 96.90 | 92.90 | 93.05 | 93.05 | -4.95% | 6,385 |
| Sep 19, 2025 | 97.90 | 97.90 | 97.20 | 97.90 | 97.90 | - | 371 |
| Sep 18, 2025 | 98.00 | 99.00 | 97.45 | 97.90 | 97.90 | - | 2,574 |
| Sep 17, 2025 | 98.01 | 99.00 | 97.90 | 97.90 | 97.90 | -1.40% | 2,519 |
| Sep 16, 2025 | 99.50 | 99.50 | 99.00 | 99.29 | 99.29 | -0.21% | 72 |
| 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 |