Industrie Chimiche Forestali S.p.A. (BIT:ICF)
Italy
· Delayed Price · Currency is EUR 6.15
+0.05 (0.82%)
At close: Apr 28, 2026
BIT:ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 7,800 |
| Apr 27, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | 7,200 |
| Apr 24, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 2.50% | 3,098 |
| Apr 23, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 220 |
| Apr 22, 2026 | 6.15 | 6.25 | 6.00 | 6.00 | 6.00 | -0.83% | 16,790 |
| Apr 21, 2026 | 6.10 | 6.40 | 6.00 | 6.05 | 6.05 | 0.83% | 11,598 |
| Apr 20, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 3,781 |
| Apr 17, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | - | 4,552 |
| Apr 16, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 332,543 |
| Apr 15, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -1.64% | 1,567 |
| Apr 14, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | 0.83% | 4,693 |
| Apr 13, 2026 | 6.10 | 6.10 | 5.90 | 6.05 | 6.05 | 0.83% | 2,766 |
| Apr 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 390 |
| Apr 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,390 |
| Apr 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 7, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 3.45% | 2,016 |
| Apr 2, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 7,153 |
| Apr 1, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.03% | 3,132 |
| Mar 31, 2026 | 5.84 | 5.94 | 5.78 | 5.84 | 5.84 | -1.68% | 11,366 |
| Mar 30, 2026 | 5.88 | 5.96 | 5.86 | 5.94 | 5.94 | -1.00% | 9,675 |
| Mar 27, 2026 | 6.04 | 6.04 | 5.88 | 6.00 | 6.00 | - | 3,275 |
| Mar 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | 240 |
| Mar 25, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | 99 |
| Mar 24, 2026 | 5.86 | 5.94 | 5.84 | 5.94 | 5.94 | -0.34% | 3,306 |
| Mar 23, 2026 | 5.84 | 5.96 | 5.84 | 5.96 | 5.96 | 1.02% | 1,010 |
| Mar 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.34% | 500 |
| Mar 19, 2026 | 5.94 | 5.98 | 5.90 | 5.98 | 5.98 | -0.33% | 5,438 |
| Mar 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 10 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,000 |
| Mar 13, 2026 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | -1.99% | 8,772 |
| Mar 12, 2026 | 6.10 | 6.18 | 6.02 | 6.02 | 6.02 | 0.33% | 6,356 |
| Mar 11, 2026 | 6.18 | 6.18 | 6.00 | 6.00 | 6.00 | -2.91% | 4,081 |
| Mar 10, 2026 | 6.06 | 6.18 | 6.06 | 6.18 | 6.18 | 1.98% | 1,681 |
| Mar 9, 2026 | 6.02 | 6.16 | 5.98 | 6.06 | 6.06 | -0.66% | 4,260 |
| Mar 6, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.33% | 3,625 |
| Mar 5, 2026 | 5.98 | 6.02 | 5.98 | 6.02 | 6.02 | 1.01% | 833 |
| Mar 4, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Mar 3, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 2,808 |
| Mar 2, 2026 | 6.00 | 6.02 | 5.96 | 5.96 | 5.96 | -0.67% | 5,500 |
| Feb 27, 2026 | 6.12 | 6.18 | 6.00 | 6.00 | 6.00 | - | 3,440 |
| Feb 26, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -0.66% | 3,300 |
| Feb 25, 2026 | 6.06 | 6.10 | 6.04 | 6.04 | 6.04 | 1.00% | 1,514 |
| Feb 24, 2026 | 6.10 | 6.10 | 5.96 | 5.98 | 5.98 | -1.97% | 4,495 |
| Feb 23, 2026 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | 0.99% | 6,006 |
| Feb 20, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 0.33% | 2,400 |
| Feb 19, 2026 | 5.98 | 6.02 | 5.96 | 6.02 | 6.02 | 1.01% | 3,000 |
| Feb 18, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -1.00% | 3,000 |
| Feb 17, 2026 | 6.04 | 6.04 | 5.90 | 6.02 | 6.02 | 0.33% | 8,223 |
| Feb 16, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.33% | 3,981 |
| Feb 13, 2026 | 6.00 | 6.02 | 5.98 | 6.02 | 6.02 | -1.31% | 6,626 |
| Feb 12, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.01% | 1,841 |
| Feb 11, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Feb 10, 2026 | 6.08 | 6.08 | 5.98 | 5.98 | 5.98 | -1.32% | 3,605 |
| Feb 9, 2026 | 6.00 | 6.06 | 5.96 | 6.06 | 6.06 | 0.33% | 13,676 |
| Feb 6, 2026 | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | 1.34% | 1,750 |
| Feb 5, 2026 | 6.04 | 6.06 | 5.96 | 5.96 | 5.96 | -1.65% | 4,000 |
| Feb 4, 2026 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 1.00% | 575 |
| Feb 3, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 3,546 |
| Feb 2, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.01% | 544 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | - | 4,000 |
| Jan 29, 2026 | 6.14 | 6.18 | 5.96 | 5.98 | 5.98 | -0.99% | 24,428 |
| Jan 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.27% | 6 |
| Jan 27, 2026 | 6.02 | 6.18 | 6.00 | 6.18 | 6.18 | 0.98% | 2,250 |
| Jan 26, 2026 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | 2.00% | 17,816 |
| Jan 23, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | - | 1,850 |
| Jan 22, 2026 | 6.02 | 6.04 | 6.00 | 6.00 | 6.00 | -1.32% | 5,359 |
| Jan 21, 2026 | 6.02 | 6.08 | 6.00 | 6.08 | 6.08 | - | 4,661 |
| Jan 20, 2026 | 6.06 | 6.08 | 6.00 | 6.08 | 6.08 | 0.33% | 15,276 |
| Jan 19, 2026 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -0.98% | 6,955 |
| Jan 16, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.61% | 3,655 |
| Jan 15, 2026 | 6.18 | 6.22 | 6.10 | 6.22 | 6.22 | 1.97% | 3,817 |
| Jan 14, 2026 | 6.18 | 6.18 | 6.08 | 6.10 | 6.10 | 0.33% | 3,221 |
| Jan 13, 2026 | 6.12 | 6.14 | 6.08 | 6.08 | 6.08 | -0.33% | 5,418 |
| Jan 12, 2026 | 6.10 | 6.24 | 6.10 | 6.10 | 6.10 | -1.61% | 677 |
| Jan 9, 2026 | 6.14 | 6.22 | 6.14 | 6.20 | 6.20 | 0.98% | 4,500 |
| Jan 8, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 1,000 |
| Jan 7, 2026 | 6.12 | 6.20 | 6.02 | 6.14 | 6.14 | -1.60% | 5,397 |
| Jan 6, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.97% | 30 |
| Jan 5, 2026 | 6.12 | 6.18 | 6.00 | 6.18 | 6.18 | -0.64% | 18,897 |
| Jan 2, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Dec 30, 2025 | 6.10 | 6.22 | 6.10 | 6.22 | 6.22 | 1.97% | 1,397 |
| Dec 29, 2025 | 6.26 | 6.26 | 6.10 | 6.10 | 6.10 | -0.65% | 5,800 |
| Dec 23, 2025 | 6.32 | 6.40 | 6.14 | 6.14 | 6.14 | -2.23% | 6,784 |
| Dec 22, 2025 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.63% | 730 |
| Dec 19, 2025 | 6.18 | 6.32 | 6.08 | 6.32 | 6.32 | 4.29% | 4,690 |
| Dec 18, 2025 | 6.26 | 6.26 | 6.06 | 6.06 | 6.06 | -1.30% | 3,437 |
| Dec 17, 2025 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | - | 1,470 |
| Dec 16, 2025 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | - | 1,460 |
| Dec 15, 2025 | 6.08 | 6.14 | 6.06 | 6.14 | 6.14 | - | 4,966 |
| Dec 12, 2025 | 6.08 | 6.14 | 6.08 | 6.14 | 6.14 | 0.33% | 1,420 |
| Dec 11, 2025 | 6.06 | 6.14 | 6.00 | 6.12 | 6.12 | -0.97% | 5,001 |
| Dec 10, 2025 | 6.22 | 6.22 | 6.04 | 6.18 | 6.18 | 0.32% | 6,233 |
| Dec 9, 2025 | 6.22 | 6.22 | 6.06 | 6.16 | 6.16 | -0.65% | 3,613 |
| Dec 8, 2025 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 1.64% | 2,120 |
| 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 |