Les industries Chimiques du Fluor SA (BVMT:ICF)
Tunisia · Delayed Price · Currency is TND 144.90
-2.49 (-1.69%)
At close: Sep 15, 2026
BVMT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 147.00 | 147.40 | 147.00 | 147.39 | 147.39 | -0.18% | 176 |
| Sep 10, 2026 | 147.00 | 147.65 | 147.00 | 147.65 | 147.65 | 0.18% | 200 |
| Sep 9, 2026 | 147.40 | 147.40 | 147.38 | 147.38 | 147.38 | -0.22% | 27 |
| Sep 8, 2026 | 147.36 | 147.85 | 147.36 | 147.70 | 147.70 | 0.20% | 77 |
| Sep 7, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -0.67% | 47 |
| Sep 4, 2026 | 147.90 | 148.40 | 147.90 | 148.40 | 148.40 | 0.75% | 150 |
| Sep 3, 2026 | 148.50 | 148.50 | 147.30 | 147.30 | 147.30 | -0.47% | 218 |
| Sep 2, 2026 | 148.88 | 148.88 | 145.90 | 148.00 | 148.00 | -1.25% | 822 |
| Sep 1, 2026 | 147.49 | 150.00 | 147.49 | 149.88 | 149.88 | 1.62% | 700 |
| Aug 31, 2026 | 145.11 | 150.48 | 145.11 | 147.49 | 147.49 | -1.99% | 241 |
| Aug 28, 2026 | 150.50 | 152.20 | 150.49 | 150.49 | 150.49 | -0.01% | 370 |
| Aug 27, 2026 | 152.20 | 152.20 | 150.09 | 150.50 | 150.50 | 0.53% | 196 |
| Aug 26, 2026 | 151.98 | 153.50 | 150.00 | 152.90 | 149.70 | 0.59% | 2,000 |
| Aug 24, 2026 | 151.00 | 152.00 | 150.00 | 152.00 | 148.82 | 1.33% | 2,822 |
| Aug 21, 2026 | 148.99 | 151.40 | 147.00 | 150.00 | 146.86 | 0.67% | 10,231 |
| Aug 20, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 145.88 | 0.01% | 739 |
| Aug 19, 2026 | 147.10 | 148.99 | 147.00 | 148.99 | 145.87 | -0.01% | 261 |
| Aug 18, 2026 | 149.90 | 150.00 | 147.00 | 149.00 | 145.88 | -0.67% | 207 |
| Aug 17, 2026 | 150.50 | 150.50 | 147.00 | 150.00 | 146.86 | 0.67% | 210 |
| Aug 14, 2026 | 145.00 | 150.00 | 145.00 | 149.00 | 145.88 | 1.36% | 147 |
| Aug 12, 2026 | 148.00 | 148.01 | 147.00 | 147.00 | 143.92 | -2.58% | 141 |
| Aug 11, 2026 | 148.00 | 150.90 | 148.00 | 150.90 | 147.74 | -0.07% | 12 |
| Aug 7, 2026 | 150.00 | 151.00 | 148.00 | 151.00 | 147.84 | 0.67% | 898 |
| Aug 6, 2026 | 151.00 | 151.50 | 150.00 | 150.00 | 146.86 | -1.30% | 267 |
| Aug 5, 2026 | 151.00 | 152.00 | 151.00 | 151.98 | 148.80 | -0.01% | 396 |
| Aug 4, 2026 | 150.00 | 152.00 | 149.99 | 152.00 | 148.82 | 1.33% | 2,116 |
| Aug 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 146.86 | 0.69% | 10 |
| Jul 31, 2026 | 150.00 | 150.00 | 148.96 | 148.97 | 145.85 | -1.99% | 967 |
| Jul 30, 2026 | 148.75 | 152.00 | 148.75 | 152.00 | 148.82 | 1.33% | 2,725 |
| Jul 29, 2026 | 144.59 | 150.00 | 143.00 | 150.00 | 146.86 | 1.01% | 2,079 |
| Jul 28, 2026 | 142.95 | 148.50 | 142.95 | 148.50 | 145.39 | 1.82% | 1,161 |
| Jul 27, 2026 | 144.90 | 145.85 | 144.90 | 145.85 | 142.80 | 0.66% | 65 |
| Jul 24, 2026 | 141.04 | 144.99 | 140.60 | 144.90 | 141.87 | 2.74% | 1,731 |
| Jul 23, 2026 | 141.50 | 147.97 | 140.70 | 141.04 | 138.09 | -1.02% | 689 |
| Jul 22, 2026 | 141.10 | 142.49 | 141.00 | 142.49 | 139.51 | 0.03% | 1,844 |
| Jul 21, 2026 | 140.00 | 143.00 | 140.00 | 142.45 | 139.47 | 1.75% | 8,025 |
| Jul 20, 2026 | 142.79 | 143.40 | 138.00 | 140.00 | 137.07 | -2.64% | 6,720 |
| Jul 17, 2026 | 143.00 | 144.98 | 141.00 | 143.80 | 140.79 | -0.48% | 1,656 |
| Jul 16, 2026 | 147.90 | 147.90 | 141.05 | 144.49 | 141.47 | -2.37% | 559 |
| Jul 15, 2026 | 146.00 | 149.00 | 145.80 | 148.00 | 144.90 | 1.56% | 1,098 |
| Jul 14, 2026 | 145.60 | 149.98 | 145.60 | 145.72 | 142.67 | -3.37% | 340 |
| Jul 13, 2026 | 150.00 | 151.00 | 145.02 | 150.80 | 147.64 | -0.46% | 343 |
| Jul 10, 2026 | 151.99 | 152.00 | 151.50 | 151.50 | 148.33 | -0.66% | 679 |
| Jul 9, 2026 | 154.99 | 154.99 | 151.00 | 152.50 | 149.31 | -1.61% | 2,825 |
| Jul 8, 2026 | 154.85 | 155.00 | 151.91 | 155.00 | 151.76 | 0.06% | 1,060 |
| Jul 7, 2026 | 154.99 | 155.00 | 153.98 | 154.90 | 151.66 | -0.06% | 1,864 |
| Jul 6, 2026 | 156.00 | 156.00 | 149.98 | 154.99 | 151.75 | -0.96% | 2,632 |
| Jul 3, 2026 | 154.00 | 156.50 | 153.00 | 156.50 | 153.22 | -0.16% | 2,416 |
| Jul 2, 2026 | 147.00 | 156.75 | 144.42 | 156.75 | 153.47 | 5.98% | 3,221 |
| Jul 1, 2026 | 149.94 | 149.99 | 144.01 | 147.90 | 144.80 | -1.36% | 314 |