Les industries Chimiques du Fluor SA (BVMT:ICF)
Tunisia · Delayed Price · Currency is TND 150.00
+1.03 (0.69%)
At close: Aug 3, 2026
BVMT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 150.00 | 152.00 | 149.99 | 152.00 | 152.00 | 1.33% | 2,116 |
| Aug 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.69% | 10 |
| Jul 31, 2026 | 150.00 | 150.00 | 148.96 | 148.97 | 148.97 | -1.99% | 967 |
| Jul 30, 2026 | 148.75 | 152.00 | 148.75 | 152.00 | 152.00 | 1.33% | 2,725 |
| Jul 29, 2026 | 144.59 | 150.00 | 143.00 | 150.00 | 150.00 | 1.01% | 2,079 |
| Jul 28, 2026 | 142.95 | 148.50 | 142.95 | 148.50 | 148.50 | 1.82% | 1,161 |
| Jul 27, 2026 | 144.90 | 145.85 | 144.90 | 145.85 | 145.85 | 0.66% | 65 |
| Jul 24, 2026 | 141.04 | 144.99 | 140.60 | 144.90 | 144.90 | 2.74% | 1,731 |
| Jul 23, 2026 | 141.50 | 147.97 | 140.70 | 141.04 | 141.04 | -1.02% | 689 |
| Jul 22, 2026 | 141.10 | 142.49 | 141.00 | 142.49 | 142.49 | 0.03% | 1,844 |
| Jul 21, 2026 | 140.00 | 143.00 | 140.00 | 142.45 | 142.45 | 1.75% | 8,025 |
| Jul 20, 2026 | 142.79 | 143.40 | 138.00 | 140.00 | 140.00 | -2.64% | 6,720 |
| Jul 17, 2026 | 143.00 | 144.98 | 141.00 | 143.80 | 143.80 | -0.48% | 1,656 |
| Jul 16, 2026 | 147.90 | 147.90 | 141.05 | 144.49 | 144.49 | -2.37% | 559 |
| Jul 15, 2026 | 146.00 | 149.00 | 145.80 | 148.00 | 148.00 | 1.56% | 1,098 |
| Jul 14, 2026 | 145.60 | 149.98 | 145.60 | 145.72 | 145.72 | -3.37% | 340 |
| Jul 13, 2026 | 150.00 | 151.00 | 145.02 | 150.80 | 150.80 | -0.46% | 343 |
| Jul 10, 2026 | 151.99 | 152.00 | 151.50 | 151.50 | 151.50 | -0.66% | 679 |
| Jul 9, 2026 | 154.99 | 154.99 | 151.00 | 152.50 | 152.50 | -1.61% | 2,825 |
| Jul 8, 2026 | 154.85 | 155.00 | 151.91 | 155.00 | 155.00 | 0.06% | 1,060 |
| Jul 7, 2026 | 154.99 | 155.00 | 153.98 | 154.90 | 154.90 | -0.06% | 1,864 |
| Jul 6, 2026 | 156.00 | 156.00 | 149.98 | 154.99 | 154.99 | -0.96% | 2,632 |
| Jul 3, 2026 | 154.00 | 156.50 | 153.00 | 156.50 | 156.50 | -0.16% | 2,416 |
| Jul 2, 2026 | 147.00 | 156.75 | 144.42 | 156.75 | 156.75 | 5.98% | 3,221 |
| Jul 1, 2026 | 149.94 | 149.99 | 144.01 | 147.90 | 147.90 | -1.36% | 314 |
| Jun 30, 2026 | 147.00 | 150.45 | 143.00 | 149.94 | 149.94 | -0.04% | 1,040 |
| Jun 29, 2026 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | -0.66% | 275 |
| Jun 26, 2026 | 150.43 | 152.64 | 146.00 | 151.00 | 151.00 | 0.37% | 3,862 |
| Jun 25, 2026 | 147.90 | 150.45 | 144.07 | 150.45 | 150.45 | 1.66% | 4,817 |
| Jun 24, 2026 | 151.90 | 152.60 | 146.50 | 148.00 | 148.00 | -2.57% | 3,229 |
| Jun 23, 2026 | 143.00 | 152.00 | 143.00 | 151.90 | 151.90 | 5.49% | 11,212 |
| Jun 22, 2026 | 138.00 | 144.00 | 136.00 | 144.00 | 144.00 | 5.49% | 16,040 |
| Jun 19, 2026 | 128.79 | 136.51 | 128.79 | 136.51 | 136.51 | 5.99% | 18,066 |
| Jun 18, 2026 | 119.00 | 128.79 | 119.00 | 128.79 | 128.79 | 6.00% | 16,632 |
| Jun 17, 2026 | 117.00 | 121.50 | 117.00 | 121.50 | 121.50 | 3.40% | 7,614 |
| Jun 15, 2026 | 114.00 | 117.62 | 114.00 | 117.50 | 117.50 | 2.17% | 7,977 |
| Jun 12, 2026 | 110.00 | 115.00 | 106.00 | 115.00 | 115.00 | 3.62% | 9,365 |
| Jun 11, 2026 | 111.90 | 111.90 | 109.67 | 110.98 | 110.98 | -0.02% | 165 |
| Jun 10, 2026 | 104.00 | 111.00 | 104.00 | 111.00 | 111.00 | 2.83% | 10,378 |
| Jun 9, 2026 | 102.52 | 108.00 | 102.52 | 107.95 | 107.95 | 3.80% | 9,295 |
| Jun 8, 2026 | 103.01 | 104.00 | 101.00 | 104.00 | 104.00 | -1.89% | 10,335 |
| Jun 5, 2026 | 107.20 | 111.05 | 102.50 | 106.00 | 106.00 | -1.72% | 12,180 |
| Jun 4, 2026 | 101.76 | 107.86 | 101.76 | 107.86 | 107.86 | 5.99% | 13,090 |
| Jun 3, 2026 | 98.00 | 101.76 | 98.00 | 101.76 | 101.76 | 6.00% | 22,131 |
| Jun 2, 2026 | 92.74 | 96.00 | 88.00 | 96.00 | 96.00 | 3.45% | 48,665 |
| Jun 1, 2026 | 93.76 | 93.76 | 90.50 | 92.80 | 92.80 | 0.87% | 2,465 |
| May 29, 2026 | 92.79 | 92.80 | 89.60 | 92.00 | 92.00 | - | 1,411 |
| May 26, 2026 | 91.49 | 92.04 | 90.90 | 92.00 | 92.00 | 1.10% | 2,949 |
| May 25, 2026 | 87.00 | 91.00 | 86.50 | 91.00 | 91.00 | 4.12% | 9,028 |
| May 22, 2026 | 83.45 | 87.40 | 83.45 | 87.40 | 87.40 | -0.06% | 400 |