Skip to main content
Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy flag Italy · Delayed Price · Currency is EUR
6.02
+0.06 (1.01%)
At close: Mar 5, 2026

BIT:ICF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.006.026.006.02---
Mar 5, 20265.986.025.986.026.021.01%833
Mar 4, 20265.965.965.965.965.96--
Mar 3, 20265.965.965.965.965.96-2,808
Mar 2, 20266.006.025.965.965.96-0.67%5,500
Feb 27, 20266.126.186.006.006.00-3,440
Feb 26, 20266.046.046.006.006.00-0.66%3,300
Feb 25, 20266.066.106.046.046.041.00%1,514
Feb 24, 20266.106.105.965.985.98-1.97%4,495
Feb 23, 20265.986.105.986.106.100.99%6,006
Feb 20, 20266.006.046.006.046.040.33%2,400
Feb 19, 20265.986.025.966.026.021.01%3,000
Feb 18, 20266.006.005.965.965.96-1.00%3,000
Feb 17, 20266.046.045.906.026.020.33%8,223
Feb 16, 20266.026.026.006.006.00-0.33%3,981
Feb 13, 20266.006.025.986.026.02-1.31%6,626
Feb 12, 20266.006.106.006.106.102.01%1,841
Feb 11, 20265.985.985.985.985.98--
Feb 10, 20266.086.085.985.985.98-1.32%3,605
Feb 9, 20266.006.065.966.066.060.33%13,676
Feb 6, 20265.986.045.986.046.041.34%1,750
Feb 5, 20266.046.065.965.965.96-1.65%4,000
Feb 4, 20266.006.066.006.066.061.00%575
Feb 3, 20266.106.106.006.006.00-1.64%3,546
Feb 2, 20266.006.106.006.106.102.01%544
Jan 30, 20266.006.005.985.985.98-4,000
Jan 29, 20266.146.185.965.985.98-0.99%24,428
Jan 28, 20266.046.046.046.046.04-2.27%6
Jan 27, 20266.026.186.006.186.180.98%2,250
Jan 26, 20266.006.126.006.126.122.00%17,816
Jan 23, 20266.026.026.006.006.00-1,850
Jan 22, 20266.026.046.006.006.00-1.32%5,359
Jan 21, 20266.026.086.006.086.08-4,661
Jan 20, 20266.066.086.006.086.080.33%15,276
Jan 19, 20266.106.106.066.066.06-0.98%6,955
Jan 16, 20266.126.126.126.126.12-1.61%3,655
Jan 15, 20266.186.226.106.226.221.97%3,817
Jan 14, 20266.186.186.086.106.100.33%3,221
Jan 13, 20266.126.146.086.086.08-0.33%5,418
Jan 12, 20266.106.246.106.106.10-1.61%677
Jan 9, 20266.146.226.146.206.200.98%4,500
Jan 8, 20266.146.146.146.146.14-1,000
Jan 7, 20266.126.206.026.146.14-1.60%5,397
Jan 6, 20266.246.246.246.246.240.97%30
Jan 5, 20266.126.186.006.186.18-0.64%18,897
Jan 2, 20266.226.226.226.226.22--
Dec 30, 20256.106.226.106.226.221.97%1,397
Dec 29, 20256.266.266.106.106.10-0.65%5,800
Dec 23, 20256.326.406.146.146.14-2.23%6,784
Dec 22, 20256.306.306.286.286.28-0.63%730
Dec 19, 20256.186.326.086.326.324.29%4,690
Dec 18, 20256.266.266.066.066.06-1.30%3,437
Dec 17, 20256.066.146.066.146.14-1,470
Dec 16, 20256.066.146.066.146.14-1,460
Dec 15, 20256.086.146.066.146.14-4,966
Dec 12, 20256.086.146.086.146.140.33%1,420
Dec 11, 20256.066.146.006.126.12-0.97%5,001
Dec 10, 20256.226.226.046.186.180.32%6,233
Dec 9, 20256.226.226.066.166.16-0.65%3,613
Dec 8, 20256.166.206.166.206.201.64%2,120
Dec 5, 20256.066.185.986.106.100.66%6,467
Dec 4, 20256.086.085.946.066.06-0.33%5,020
Dec 3, 20256.106.105.946.086.08-1.62%3,768
Dec 2, 20256.086.186.006.186.181.64%605
Dec 1, 20256.086.085.946.086.08-1,108
Nov 28, 20255.926.085.906.086.084.47%5,581
Nov 27, 20256.226.345.625.825.82-6.43%7,377
Nov 26, 20256.326.326.226.226.220.32%746
Nov 25, 20256.146.446.126.206.201.31%24,834
Nov 24, 20256.006.126.006.126.12-0.33%3,294
Nov 21, 20256.146.146.086.146.140.33%12,546
Nov 20, 20256.046.146.046.126.121.32%1,451
Nov 19, 20256.006.165.926.046.044.14%1,499
Nov 18, 20256.166.165.705.805.80-7.05%5,124
Nov 17, 20256.246.246.246.246.24--
Nov 14, 20256.206.246.206.246.24-0.32%1,170
Nov 13, 20256.286.286.106.266.260.32%912
Nov 12, 20256.106.406.006.246.243.65%6,914
Nov 11, 20256.066.065.926.026.021.01%3,193
Nov 10, 20255.986.105.965.965.96-0.67%2,238
Nov 7, 20255.986.005.986.006.00-1,000
Nov 6, 20256.006.005.986.006.00-1,625
Nov 5, 20256.006.006.006.006.00-377
Nov 4, 20255.986.005.986.006.00-1.64%539
Nov 3, 20256.066.105.986.106.10-0.33%4,650
Oct 31, 20256.046.126.046.126.12-1,500
Oct 30, 20256.146.146.126.126.12-0.33%3,718
Oct 29, 20256.146.146.146.146.14-1.60%193
Oct 28, 20256.246.246.246.246.24--
Oct 27, 20256.206.246.206.246.241.96%642
Oct 24, 20256.126.126.126.126.12--
Oct 23, 20256.106.126.006.126.12-1.29%2,749
Oct 22, 20256.186.206.006.206.201.64%6,048
Oct 21, 20256.006.106.006.106.101.67%3,401
Oct 20, 20256.006.026.006.006.000.33%3,000
Oct 17, 20256.006.165.905.985.98-2.29%7,111
Oct 16, 20256.086.126.026.126.12-0.65%3,865
Oct 15, 20256.306.306.166.166.16-0.32%8,257
Oct 14, 20256.306.486.186.186.18-0.32%4,410
Oct 13, 20256.266.266.206.206.20-0.64%1,366