Skip to main content
IRCE S.p.A. (BIT:IRC)
Italy flag Italy · Delayed Price · Currency is EUR
2.160
+0.070 (3.35%)
Dec 8, 2025, 9:39 AM CET

IRCE S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.142.142.092.092.09-1.42%2,714
Dec 4, 20252.122.122.122.122.12-1.40%1,000
Dec 3, 20252.162.162.082.152.15-0.46%64,568
Dec 2, 20252.162.162.162.162.160.47%9
Dec 1, 20252.142.152.142.152.151.42%2,897
Nov 28, 20252.122.122.112.122.12-0.93%3,984
Nov 27, 20252.142.162.142.142.141.42%1,787
Nov 26, 20252.102.122.082.112.11-0.47%5,550
Nov 25, 20252.122.122.122.122.12-0.47%1,631
Nov 24, 20252.102.132.102.132.132.90%2,122
Nov 21, 20252.072.112.072.072.07-0.96%7,843
Nov 20, 20252.042.092.042.092.092.45%5,206
Nov 19, 20252.042.042.042.042.040.49%1,000
Nov 18, 20252.052.052.032.032.03-0.98%4,022
Nov 17, 20252.092.092.052.052.05-2.38%7,060
Nov 14, 20252.132.132.092.102.10-1.41%18,390
Nov 13, 20252.132.142.132.132.13-0.93%1,150
Nov 12, 20252.152.152.152.152.151.42%100
Nov 11, 20252.122.122.122.122.120.95%1,900
Nov 10, 20252.122.142.102.102.10-6,853
Nov 7, 20252.152.152.092.102.10-0.94%13,946
Nov 6, 20252.142.142.122.122.12-0.93%11,339
Nov 5, 20252.142.142.142.142.14-2,144
Nov 4, 20252.142.172.142.142.14-0.47%910
Nov 3, 20252.152.152.152.152.15--
Oct 31, 20252.182.192.152.152.15-0.46%3,170
Oct 30, 20252.172.202.162.162.16-0.46%10,900
Oct 29, 20252.192.192.172.172.17-1.36%4,396
Oct 28, 20252.222.222.202.202.20-2.22%5,843
Oct 27, 20252.222.252.222.252.252.27%5,045
Oct 24, 20252.242.242.172.202.20-1.79%4,113
Oct 23, 20252.242.242.202.242.241.36%4,348
Oct 22, 20252.242.242.212.212.21-1.34%4,811
Oct 21, 20252.222.242.202.242.241.82%7,654
Oct 20, 20252.222.252.182.202.20-2.22%10,873
Oct 17, 20252.242.252.172.252.25-0.88%11,470
Oct 16, 20252.242.272.242.272.272.71%47
Oct 15, 20252.252.252.212.212.21-0.45%3,805
Oct 14, 20252.212.222.192.222.22-0.45%947
Oct 13, 20252.212.232.202.232.23-11,925
Oct 10, 20252.262.292.232.232.23-2.62%15,770
Oct 9, 20252.202.322.192.292.294.57%101,166
Oct 8, 20252.202.202.132.192.190.46%18,534
Oct 7, 20252.132.192.132.182.181.40%9,538
Oct 6, 20252.162.252.152.152.150.94%35,332
Oct 3, 20252.132.172.132.132.13-1.39%10,274
Oct 2, 20252.142.212.142.162.160.47%15,196
Oct 1, 20252.172.202.152.152.15-0.92%24,730
Sep 30, 20252.172.182.172.172.17-6,786
Sep 29, 20252.192.212.172.172.170.46%5,561
Sep 26, 20252.192.202.162.162.16-2.70%3,571
Sep 25, 20252.202.252.202.222.222.30%11,384
Sep 24, 20252.182.212.162.172.170.93%33,133
Sep 23, 20252.152.152.152.152.15--
Sep 22, 20252.202.212.122.152.15-1.38%11,548
Sep 19, 20252.142.182.142.182.180.93%2,422
Sep 18, 20252.152.182.142.162.16-0.46%2,796
Sep 17, 20252.202.202.152.172.17-1.36%7,046
Sep 16, 20252.172.272.142.202.20-21,396
Sep 15, 20252.212.212.152.202.20-1.79%21,322
Sep 12, 20252.222.252.172.242.241.36%17,980
Sep 11, 20252.192.212.162.212.212.31%7,239
Sep 10, 20252.182.242.152.162.16-10,991
Sep 9, 20252.172.232.162.162.160.47%14,368
Sep 8, 20252.182.182.152.152.15-6,899
Sep 5, 20252.222.222.122.152.15-4.44%16,260
Sep 4, 20252.202.252.202.252.253.21%14,083
Sep 3, 20252.192.222.152.182.180.46%51,880
Sep 2, 20252.192.232.172.172.170.46%37,561
Sep 1, 20252.202.202.152.162.16-1.37%8,434
Aug 29, 20252.142.192.112.192.192.34%20,607
Aug 28, 20252.182.182.102.142.14-0.93%9,121
Aug 27, 20252.142.162.142.162.160.93%7,916
Aug 26, 20252.112.142.112.142.140.94%3,755
Aug 25, 20252.092.182.052.122.121.92%58,705
Aug 22, 20252.022.092.022.082.082.46%27,554
Aug 21, 20252.052.092.012.032.030.50%55,220
Aug 20, 20251.982.051.982.022.023.06%37,002
Aug 19, 20251.951.981.951.961.96-0.51%61,629
Aug 18, 20251.971.991.961.971.971.55%6,325
Aug 14, 20251.981.981.941.941.94-1.77%3,361
Aug 13, 20251.931.981.931.981.981.54%3,395
Aug 12, 20251.941.951.921.951.951.83%9,312
Aug 11, 20251.911.951.911.911.91-1.04%8,363
Aug 8, 20251.921.931.851.931.931.58%54,366
Aug 7, 20251.911.921.881.901.900.26%11,310
Aug 6, 20251.911.911.901.901.90-1.30%624
Aug 5, 20251.921.921.921.921.920.52%101
Aug 4, 20251.861.911.861.911.911.60%13,822
Aug 1, 20251.891.891.881.881.88-1.31%2,763
Jul 31, 20251.921.931.881.911.91-1.04%2,850
Jul 30, 20251.931.931.921.931.930.26%3,374
Jul 29, 20251.931.931.921.921.92-0.52%1,009
Jul 28, 20251.911.931.901.931.930.52%1,696
Jul 25, 20251.931.941.921.921.920.79%6,135
Jul 24, 20251.931.931.901.911.91-1.04%13,423
Jul 23, 20251.931.931.931.931.93-0.52%2,523
Jul 22, 20251.911.941.911.941.940.78%1,803
Jul 21, 20251.981.981.901.921.921.05%7,676
Jul 18, 20251.911.931.901.901.90-0.52%17,065