Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy
· Delayed Price · Currency is EUR 6.06
-0.02 (-0.33%)
Last updated: Dec 4, 2025, 9:00 AM CET
BIT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.06 | 6.18 | 5.98 | 6.10 | 6.10 | 0.66% | 6,467 |
| Dec 4, 2025 | 6.08 | 6.08 | 5.94 | 6.06 | 6.06 | -0.33% | 5,020 |
| Dec 3, 2025 | 6.10 | 6.10 | 5.94 | 6.08 | 6.08 | -1.62% | 3,768 |
| Dec 2, 2025 | 6.08 | 6.18 | 6.00 | 6.18 | 6.18 | 1.64% | 605 |
| Dec 1, 2025 | 6.08 | 6.08 | 5.94 | 6.08 | 6.08 | - | 1,108 |
| Nov 28, 2025 | 5.92 | 6.08 | 5.90 | 6.08 | 6.08 | 4.47% | 5,581 |
| Nov 27, 2025 | 6.22 | 6.34 | 5.62 | 5.82 | 5.82 | -6.43% | 7,377 |
| Nov 26, 2025 | 6.32 | 6.32 | 6.22 | 6.22 | 6.22 | 0.32% | 746 |
| Nov 25, 2025 | 6.14 | 6.44 | 6.12 | 6.20 | 6.20 | 1.31% | 24,834 |
| Nov 24, 2025 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | -0.33% | 3,294 |
| Nov 21, 2025 | 6.14 | 6.14 | 6.08 | 6.14 | 6.14 | 0.33% | 12,546 |
| Nov 20, 2025 | 6.04 | 6.14 | 6.04 | 6.12 | 6.12 | 1.32% | 1,451 |
| Nov 19, 2025 | 6.00 | 6.16 | 5.92 | 6.04 | 6.04 | 4.14% | 1,499 |
| Nov 18, 2025 | 6.16 | 6.16 | 5.70 | 5.80 | 5.80 | -7.05% | 5,124 |
| Nov 17, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Nov 14, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | -0.32% | 1,170 |
| Nov 13, 2025 | 6.28 | 6.28 | 6.10 | 6.26 | 6.26 | 0.32% | 912 |
| Nov 12, 2025 | 6.10 | 6.40 | 6.00 | 6.24 | 6.24 | 3.65% | 6,914 |
| Nov 11, 2025 | 6.06 | 6.06 | 5.92 | 6.02 | 6.02 | 1.01% | 3,193 |
| Nov 10, 2025 | 5.98 | 6.10 | 5.96 | 5.96 | 5.96 | -0.67% | 2,238 |
| Nov 7, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | - | 1,000 |
| Nov 6, 2025 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | - | 1,625 |
| Nov 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 377 |
| Nov 4, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | -1.64% | 539 |
| Nov 3, 2025 | 6.06 | 6.10 | 5.98 | 6.10 | 6.10 | -0.33% | 4,650 |
| Oct 31, 2025 | 6.04 | 6.12 | 6.04 | 6.12 | 6.12 | - | 1,500 |
| Oct 30, 2025 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | -0.33% | 3,718 |
| Oct 29, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.60% | 193 |
| Oct 28, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Oct 27, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 1.96% | 642 |
| Oct 24, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Oct 23, 2025 | 6.10 | 6.12 | 6.00 | 6.12 | 6.12 | -1.29% | 2,749 |
| Oct 22, 2025 | 6.18 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 6,048 |
| Oct 21, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 3,401 |
| Oct 20, 2025 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | 0.33% | 3,000 |
| Oct 17, 2025 | 6.00 | 6.16 | 5.90 | 5.98 | 5.98 | -2.29% | 7,111 |
| Oct 16, 2025 | 6.08 | 6.12 | 6.02 | 6.12 | 6.12 | -0.65% | 3,865 |
| Oct 15, 2025 | 6.30 | 6.30 | 6.16 | 6.16 | 6.16 | -0.32% | 8,257 |
| Oct 14, 2025 | 6.30 | 6.48 | 6.18 | 6.18 | 6.18 | -0.32% | 4,410 |
| Oct 13, 2025 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | -0.64% | 1,366 |
| Oct 10, 2025 | 6.30 | 6.42 | 6.16 | 6.24 | 6.24 | -0.95% | 17,868 |
| Oct 9, 2025 | 6.18 | 6.38 | 6.18 | 6.30 | 6.30 | 0.64% | 16,569 |
| Oct 8, 2025 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | -2.19% | 10,610 |
| Oct 7, 2025 | 6.38 | 6.40 | 6.36 | 6.40 | 6.40 | 0.63% | 2,450 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.36 | 6.36 | 6.36 | -2.15% | 6,975 |
| Oct 3, 2025 | 6.48 | 6.50 | 6.46 | 6.50 | 6.50 | 0.62% | 4,089 |
| Oct 2, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 333 |
| Oct 1, 2025 | 6.46 | 6.52 | 6.46 | 6.46 | 6.46 | 0.31% | 5,936 |
| Sep 30, 2025 | 6.44 | 6.46 | 6.18 | 6.44 | 6.44 | -1.83% | 5,313 |
| Sep 29, 2025 | 6.62 | 6.62 | 6.56 | 6.56 | 6.56 | -0.61% | 2,761 |