Skip to main content
Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20256.306.426.166.246.24-0.95%17,868
Oct 9, 20256.186.386.186.306.300.64%16,569
Oct 8, 20256.386.386.266.266.26-2.19%10,610
Oct 7, 20256.386.406.366.406.400.63%2,450
Oct 6, 20256.506.506.366.366.36-2.15%6,975
Oct 3, 20256.486.506.466.506.500.62%4,089
Oct 2, 20256.466.466.466.466.46-333
Oct 1, 20256.466.526.466.466.460.31%5,936
Sep 30, 20256.446.466.186.446.44-1.83%5,313
Sep 29, 20256.626.626.566.566.56-0.61%2,761
Sep 26, 20256.606.626.506.606.601.54%6,085
Sep 25, 20256.606.606.506.506.50-1.52%4,997
Sep 24, 20256.606.606.606.606.60-1,700
Sep 23, 20256.606.606.606.606.60--
Sep 22, 20256.726.726.606.606.60-2.08%5,511
Sep 19, 20256.746.746.746.746.742.12%2,541
Sep 18, 20256.606.626.606.606.601.54%9,046
Sep 17, 20256.766.766.506.506.50-2.69%13,444
Sep 16, 20256.606.706.506.686.681.21%10,470
Sep 15, 20256.526.666.526.606.601.85%8,169
Sep 12, 20256.566.586.486.486.48-0.61%3,962
Sep 11, 20256.586.606.506.526.52-0.31%7,969
Sep 10, 20256.586.606.546.546.540.62%2,192
Sep 9, 20256.406.546.406.506.50-7,799
Sep 8, 20256.466.506.466.506.501.25%1,257
Sep 5, 20256.426.426.426.426.420.31%2,603
Sep 4, 20256.426.426.406.406.40-20,901
Sep 3, 20256.466.466.406.406.40-1.54%20,660
Sep 2, 20256.386.506.386.506.500.93%3,392
Sep 1, 20256.406.466.406.446.44-4,775
Aug 29, 20256.426.446.426.446.44-0.31%2,581
Aug 28, 20256.426.466.366.466.46-10,520
Aug 27, 20256.386.466.386.466.460.31%2,138
Aug 26, 20256.386.446.386.446.442.55%2,950
Aug 25, 20256.506.506.286.286.28-2.18%2,832
Aug 22, 20256.226.426.226.426.424.22%13,424
Aug 21, 20256.166.166.166.166.16-15
Aug 20, 20256.126.226.126.166.16-0.65%21,236
Aug 19, 20256.126.206.006.206.201.31%6,539
Aug 18, 20256.146.146.126.126.12-630
Aug 14, 20256.166.206.126.126.12-0.97%16,469
Aug 13, 20256.206.266.186.186.18-1.59%3,782
Aug 12, 20256.286.286.286.286.28--
Aug 11, 20256.266.286.266.286.280.64%970
Aug 8, 20256.246.246.246.246.24-1,838
Aug 7, 20256.246.246.246.246.240.32%1,298
Aug 6, 20256.226.226.226.226.22-1,000
Aug 5, 20256.226.226.226.226.22--
Aug 4, 20256.226.226.226.226.220.97%149
Aug 1, 20256.146.166.126.166.16-0.32%12,400
Jul 31, 20256.326.346.166.186.18-1.90%15,025
Jul 30, 20256.246.306.206.306.300.64%21,004
Jul 29, 20256.306.306.266.266.26-0.95%2,897
Jul 28, 20256.346.366.306.326.321.28%4,570
Jul 25, 20256.246.326.226.246.24-5,849
Jul 24, 20256.346.366.246.246.24-3,122
Jul 23, 20256.246.246.246.246.24-13,130
Jul 22, 20256.206.246.206.246.240.65%11,810
Jul 21, 20256.106.206.086.206.202.65%22,091
Jul 18, 20255.926.045.906.046.043.78%36,752