Les industries Chimiques du Fluor SA (BVMT:ICF)
Tunisia · Delayed Price · Currency is TND 85.49
-0.40 (-0.47%)
At close: Jan 7, 2026
BVMT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 85.84 | 85.84 | 84.20 | 85.49 | 85.49 | -0.47% | 22 |
| Jan 6, 2026 | 84.50 | 85.89 | 83.51 | 85.89 | 85.89 | 2.25% | 142 |
| Jan 5, 2026 | 85.60 | 85.60 | 84.00 | 84.00 | 84.00 | -1.74% | 493 |
| Jan 2, 2026 | 85.00 | 85.60 | 84.60 | 85.49 | 85.49 | 1.05% | 1,869 |
| Dec 31, 2025 | 84.79 | 85.00 | 83.79 | 84.60 | 84.60 | - | 1,086 |
| Dec 30, 2025 | 84.70 | 85.00 | 83.01 | 84.60 | 84.60 | -0.22% | 647 |
| Dec 29, 2025 | 82.31 | 84.88 | 82.31 | 84.79 | 84.79 | 1.42% | 203 |
| Dec 26, 2025 | 82.03 | 83.67 | 82.03 | 83.60 | 83.60 | -0.36% | 788 |
| Dec 25, 2025 | 83.50 | 83.95 | 82.50 | 83.90 | 83.90 | -0.05% | 196 |
| Dec 24, 2025 | 82.30 | 84.15 | 82.30 | 83.94 | 83.94 | 1.72% | 486 |
| Dec 23, 2025 | 83.33 | 85.79 | 82.01 | 82.52 | 82.52 | -3.93% | 175 |
| Dec 22, 2025 | 85.90 | 85.90 | 83.66 | 85.90 | 85.90 | -1.15% | 281 |
| Dec 19, 2025 | 82.97 | 87.70 | 82.97 | 86.90 | 86.90 | 2.24% | 859 |
| Dec 18, 2025 | 86.50 | 86.50 | 83.50 | 85.00 | 85.00 | -0.01% | 615 |
| Dec 16, 2025 | 85.01 | 87.49 | 84.30 | 85.01 | 85.01 | 0.06% | 572 |
| Dec 15, 2025 | 86.95 | 87.79 | 84.96 | 84.96 | 84.96 | -2.31% | 185 |
| Dec 12, 2025 | 82.10 | 87.80 | 82.10 | 86.97 | 86.97 | 4.16% | 1,334 |
| Dec 11, 2025 | 82.90 | 84.00 | 81.71 | 83.50 | 83.50 | 1.21% | 305 |
| Dec 10, 2025 | 82.50 | 82.99 | 81.52 | 82.50 | 82.50 | - | 208 |
| Dec 9, 2025 | 82.30 | 83.90 | 81.01 | 82.50 | 82.50 | -1.74% | 2,088 |
| Dec 8, 2025 | 84.54 | 84.54 | 82.20 | 83.96 | 83.96 | -0.70% | 971 |
| Dec 5, 2025 | 83.11 | 84.68 | 83.00 | 84.55 | 84.55 | -0.25% | 1,537 |
| Dec 4, 2025 | 82.02 | 84.80 | 82.02 | 84.76 | 84.76 | -0.05% | 1,009 |
| Dec 3, 2025 | 84.40 | 84.80 | 81.50 | 84.80 | 84.80 | - | 4,478 |
| Dec 2, 2025 | 86.50 | 87.40 | 84.73 | 84.80 | 84.80 | -1.97% | 948 |
| Dec 1, 2025 | 87.95 | 88.45 | 86.50 | 86.50 | 86.50 | -0.57% | 1,084 |
| Nov 28, 2025 | 86.66 | 89.90 | 86.66 | 87.00 | 87.00 | -1.51% | 171 |
| Nov 27, 2025 | 89.96 | 89.96 | 86.60 | 88.33 | 88.33 | -1.20% | 1,899 |
| Nov 26, 2025 | 93.00 | 93.70 | 87.42 | 89.40 | 89.40 | -3.87% | 13,987 |
| Nov 25, 2025 | 90.09 | 93.50 | 88.40 | 93.00 | 93.00 | 3.33% | 3,418 |
| Nov 24, 2025 | 90.02 | 91.90 | 88.20 | 90.00 | 90.00 | -1.21% | 7,019 |
| Nov 21, 2025 | 93.11 | 93.11 | 91.10 | 91.10 | 91.10 | -2.04% | 45 |
| Nov 20, 2025 | 93.80 | 93.80 | 91.50 | 93.00 | 93.00 | - | 229 |
| Nov 19, 2025 | 93.00 | 93.78 | 92.02 | 93.00 | 93.00 | - | 164 |
| Nov 18, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.48% | 274 |
| Nov 17, 2025 | 92.60 | 94.40 | 91.00 | 94.40 | 94.40 | -0.07% | 115 |
| Nov 14, 2025 | 93.00 | 94.50 | 92.00 | 94.47 | 94.47 | -0.02% | 303 |
| Nov 13, 2025 | 94.80 | 94.80 | 94.49 | 94.49 | 94.49 | -0.42% | 321 |
| Nov 12, 2025 | 90.80 | 94.98 | 89.15 | 94.89 | 94.89 | 4.50% | 1,555 |
| Nov 11, 2025 | 89.00 | 90.80 | 88.80 | 90.80 | 90.80 | 2.02% | 2,159 |
| Nov 10, 2025 | 90.26 | 90.80 | 89.00 | 89.00 | 89.00 | -1.40% | 606 |
| Nov 7, 2025 | 90.80 | 90.80 | 88.40 | 90.26 | 90.26 | -0.80% | 3,221 |
| Nov 6, 2025 | 86.61 | 90.99 | 86.61 | 90.99 | 90.99 | 5.06% | 4,081 |
| Nov 5, 2025 | 88.00 | 88.33 | 86.60 | 86.61 | 86.61 | -2.10% | 2,583 |
| Nov 4, 2025 | 87.88 | 88.48 | 86.60 | 88.47 | 88.47 | 2.04% | 1,209 |
| Nov 3, 2025 | 87.70 | 87.70 | 86.70 | 86.70 | 86.70 | -2.02% | 179 |
| Oct 31, 2025 | 89.60 | 89.60 | 86.60 | 88.49 | 88.49 | -1.33% | 697 |
| Oct 30, 2025 | 89.89 | 89.90 | 86.60 | 89.68 | 89.68 | -0.19% | 764 |
| Oct 29, 2025 | 87.02 | 90.50 | 86.50 | 89.85 | 89.85 | 2.22% | 1,523 |
| Oct 28, 2025 | 87.89 | 87.90 | 87.88 | 87.90 | 87.90 | - | 283 |