Industrie Chimiche Forestali SpA ICF
MIL · Italy · Process Industries
€6.000.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €5.95 | -2.46% | €6.05 | €6.05 | €5.95 | 1.78K |
| 2026-09-30 | €6.10 | -0.81% | €6.15 | €6.15 | €6.10 | 3.27K |
| 2026-09-29 | €6.15 | +0.82% | €6.15 | €6.30 | €6.10 | 29.19K |
| 2026-09-28 | €6.10 | -0.81% | €6.15 | €6.20 | €6.05 | 31.40K |
| 2026-09-25 | €6.15 | 0.00% | €6.20 | €6.25 | €6.15 | 17.13K |
| 2026-09-24 | €6.15 | -4.65% | €6.55 | €6.55 | €6.05 | 33.76K |
| 2026-09-23 | €6.45 | -5.15% | €6.65 | €6.70 | €6.45 | 10.53K |
| 2026-09-22 | €6.80 | +2.26% | €6.65 | €6.80 | €6.40 | 16.24K |
| 2026-09-21 | €6.65 | +2.31% | €6.50 | €6.65 | €6.50 | 5.50K |
| 2026-09-18 | €6.50 | +0.78% | €6.45 | €6.50 | €6.45 | 3.56K |
| 2026-09-17 | €6.45 | -1.53% | €6.55 | €6.55 | €6.25 | 16.29K |
| 2026-09-16 | €6.55 | 0.00% | €6.55 | €6.55 | €6.40 | 7.50K |
| 2026-09-15 | €6.55 | 0.00% | €6.50 | €6.55 | €6.40 | 7.28K |
| 2026-09-14 | €6.55 | +0.77% | €6.55 | €6.55 | €6.40 | 5.00K |
| 2026-09-11 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 0 |
| 2026-09-10 | €6.50 | -0.76% | €6.55 | €6.55 | €6.40 | 8.58K |
| 2026-09-09 | €6.55 | +0.77% | €6.45 | €6.55 | €6.45 | 11.05K |
| 2026-09-08 | €6.50 | +1.56% | €6.45 | €6.50 | €6.45 | 2.00K |
| 2026-09-07 | €6.40 | -1.54% | €6.40 | €6.40 | €6.35 | 4.00K |
| 2026-09-04 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 1.00K |
| 2026-09-03 | €6.50 | +1.56% | €6.40 | €6.50 | €6.40 | 2.00K |
| 2026-09-02 | €6.40 | -0.78% | €6.50 | €6.50 | €6.35 | 12.88K |
| 2026-09-01 | €6.45 | -3.01% | €6.65 | €6.65 | €6.30 | 12.75K |
| 2026-08-31 | €6.65 | +1.53% | €6.55 | €6.65 | €6.50 | 5.83K |
| 2026-08-28 | €6.55 | 0.00% | €6.55 | €6.55 | €6.50 | 3.29K |
| 2026-08-27 | €6.55 | +0.77% | €6.50 | €6.55 | €6.50 | 1.55K |
| 2026-08-26 | €6.50 | -0.76% | €6.50 | €6.50 | €6.50 | 340 |
| 2026-08-25 | €6.55 | +1.55% | €6.45 | €6.55 | €6.45 | 7.48K |
| 2026-08-24 | €6.45 | +0.78% | €6.40 | €6.45 | €6.30 | 1.67K |
| 2026-08-21 | €6.40 | 0.00% | €6.30 | €6.40 | €6.30 | 206 |
| 2026-08-20 | €6.40 | +2.40% | €6.25 | €6.40 | €6.25 | 2.91K |
| 2026-08-19 | €6.25 | 0.00% | €6.25 | €6.25 | €6.25 | 0 |
| 2026-08-18 | €6.25 | -2.34% | €6.40 | €6.40 | €6.15 | 6.70K |
| 2026-08-17 | €6.40 | -1.54% | €6.50 | €6.50 | €6.40 | 2.01K |
| 2026-08-14 | €6.50 | -0.76% | €6.45 | €6.55 | €6.40 | 1.46K |
| 2026-08-13 | €6.55 | +0.77% | €6.50 | €6.55 | €6.40 | 3.06K |
| 2026-08-12 | €6.50 | +1.56% | €6.55 | €6.55 | €6.45 | 6.76K |
| 2026-08-11 | €6.40 | -0.78% | €6.50 | €6.50 | €6.40 | 1.01K |
| 2026-08-10 | €6.45 | +2.38% | €6.25 | €6.65 | €6.25 | 7.02K |
| 2026-08-07 | €6.30 | 0.00% | €6.35 | €6.40 | €6.30 | 3.72K |
| 2026-08-06 | €6.30 | -1.56% | €6.40 | €6.40 | €6.25 | 14.47K |
| 2026-08-05 | €6.40 | +6.67% | €6.00 | €6.40 | €6.00 | 31.06K |
| 2026-08-04 | €6.00 | 0.00% | €6.00 | €6.05 | €5.90 | 9.27K |
| 2026-08-03 | €6.00 | -0.83% | €5.95 | €6.00 | €5.95 | 7.59K |
| 2026-07-31 | €6.05 | +1.68% | €5.90 | €6.05 | €5.85 | 4.17K |
| 2026-07-30 | €5.95 | +0.85% | €5.90 | €5.95 | €5.85 | 21.25K |
| 2026-07-29 | €5.90 | -0.84% | €5.90 | €5.90 | €5.85 | 22.07K |
| 2026-07-28 | €5.95 | -0.83% | €5.95 | €6.00 | €5.95 | 4.64K |
| 2026-07-27 | €6.00 | +1.69% | €5.95 | €6.00 | €5.95 | 6.47K |
| 2026-07-24 | €5.90 | -3.28% | €5.95 | €6.00 | €5.90 | 6.93K |
| 2026-07-23 | €6.10 | +1.67% | €6.00 | €6.10 | €6.00 | 13.30K |
| 2026-07-22 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 6.30K |
| 2026-07-21 | €6.00 | 0.00% | €6.00 | €6.00 | €5.95 | 13.26K |
| 2026-07-20 | €6.00 | +0.84% | €6.00 | €6.00 | €6.00 | 4.00K |
| 2026-07-17 | €5.95 | -2.46% | €6.00 | €6.05 | €5.95 | 13.20K |
| 2026-07-16 | €6.10 | -1.61% | €6.15 | €6.20 | €6.00 | 17.21K |
| 2026-07-15 | €6.20 | 0.00% | €6.15 | €6.20 | €6.15 | 6.66K |
| 2026-07-14 | €6.20 | 0.00% | €6.20 | €6.20 | €6.15 | 4.58K |
| 2026-07-13 | €6.20 | -0.80% | €6.35 | €6.35 | €6.10 | 18.39K |
| 2026-07-10 | €6.25 | +0.81% | €6.30 | €6.40 | €6.20 | 7.57K |
| 2026-07-09 | €6.20 | -0.80% | €6.30 | €6.30 | €6.15 | 14.20K |
| 2026-07-08 | €6.25 | +0.81% | €6.10 | €6.25 | €6.10 | 12.29K |
| 2026-07-07 | €6.20 | +0.81% | €6.20 | €6.25 | €6.15 | 11.06K |
| 2026-07-06 | €6.15 | +0.82% | €6.15 | €6.25 | €6.10 | 32.93K |
| 2026-07-03 | €6.10 | -1.61% | €6.20 | €6.20 | €6.10 | 25.09K |
| 2026-07-02 | €6.20 | +1.64% | €6.20 | €6.25 | €6.10 | 6.16K |
| 2026-07-01 | €6.10 | 0.00% | €6.10 | €6.20 | €6.10 | 1.88K |
| 2026-06-30 | €6.10 | +1.67% | €6.10 | €6.15 | €6.10 | 5.00K |
| 2026-06-29 | €6.00 | 0.00% | €6.00 | €6.15 | €6.00 | 7.45K |
| 2026-06-26 | €6.00 | 0.00% | €6.00 | €6.00 | €5.85 | 91.29K |
| 2026-06-25 | €6.00 | +3.45% | €5.90 | €6.00 | €5.90 | 4.08K |
| 2026-06-24 | €5.80 | -1.69% | €5.90 | €5.90 | €5.70 | 17.24K |
| 2026-06-23 | €5.90 | -2.48% | €6.05 | €6.15 | €5.90 | 9.37K |
| 2026-06-22 | €6.05 | 0.00% | €6.00 | €6.25 | €5.85 | 17.67K |
| 2026-06-19 | €6.05 | -3.20% | €6.35 | €6.40 | €5.90 | 47.08K |
| 2026-06-18 | €6.25 | -0.79% | €6.40 | €6.40 | €6.20 | 9.07K |
| 2026-06-17 | €6.30 | +1.61% | €6.30 | €6.40 | €6.20 | 24.52K |
| 2026-06-16 | €6.20 | -1.59% | €6.30 | €6.30 | €6.20 | 3.91K |
| 2026-06-15 | €6.30 | +2.44% | €6.25 | €6.30 | €6.10 | 13.39K |
| 2026-06-12 | €6.15 | 0.00% | €6.25 | €6.30 | €6.15 | 22.68K |
| 2026-06-11 | €6.15 | +0.82% | €6.20 | €6.25 | €6.15 | 5.61K |
| 2026-06-10 | €6.10 | 0.00% | €6.20 | €6.25 | €6.10 | 7.87K |
| 2026-06-09 | €6.10 | -1.61% | €6.15 | €6.20 | €6.10 | 8.06K |
| 2026-06-08 | €6.20 | +0.81% | €6.15 | €6.30 | €6.15 | 4.49K |
| 2026-06-05 | €6.15 | -3.91% | €6.35 | €6.35 | €6.10 | 20.53K |
| 2026-06-04 | €6.40 | +1.59% | €6.35 | €6.40 | €6.35 | 1.80K |
| 2026-06-03 | €6.30 | -2.33% | €6.45 | €6.45 | €6.30 | 3.19K |
| 2026-06-02 | €6.45 | +1.57% | €6.25 | €6.45 | €6.25 | 5.51K |
| 2026-06-01 | €6.35 | +1.60% | €6.25 | €6.40 | €6.25 | 19.59K |
| 2026-05-29 | €6.25 | 0.00% | €6.30 | €6.30 | €6.25 | 1.29K |