Les industries Chimiques du Fluor SA (BVMT:ICF)
Tunisia · Delayed Price · Currency is TND 90.26
-0.73 (-0.80%)
At close: Nov 7, 2025
BVMT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 87.00 | 87.90 | 86.50 | 87.90 | 87.90 | -0.11% | 1,547 |
| Oct 24, 2025 | 86.40 | 88.80 | 86.40 | 88.00 | 88.00 | 1.85% | 1,407 |
| Oct 23, 2025 | 88.00 | 88.99 | 86.40 | 86.40 | 86.40 | -2.04% | 134 |
| Oct 22, 2025 | 90.01 | 90.01 | 87.00 | 88.20 | 88.20 | -2.01% | 2,449 |
| Oct 21, 2025 | 92.49 | 92.49 | 90.01 | 90.01 | 90.01 | -3.20% | 120 |
| Oct 20, 2025 | 91.90 | 92.99 | 91.90 | 92.99 | 92.99 | - | 30 |
| Oct 17, 2025 | 92.20 | 93.00 | 92.10 | 92.99 | 92.99 | 1.09% | 156 |
| Oct 16, 2025 | 89.00 | 91.99 | 89.00 | 91.99 | 91.99 | 0.54% | 19 |
| Oct 14, 2025 | 92.26 | 92.26 | 90.00 | 91.50 | 91.50 | 1.16% | 113 |
| Oct 13, 2025 | 93.30 | 93.30 | 90.30 | 90.45 | 90.45 | -3.05% | 676 |
| Oct 10, 2025 | 93.00 | 93.30 | 90.20 | 93.30 | 93.30 | 0.32% | 475 |
| Oct 9, 2025 | 92.88 | 93.00 | 92.50 | 93.00 | 93.00 | 0.12% | 1,011 |
| Oct 8, 2025 | 92.40 | 92.89 | 92.40 | 92.89 | 92.89 | - | 24 |
| 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 |