Skip to main content
logo
IRCE S.p.A. (BIT:IRC)
Italy flag Italy · Delayed Price · Currency is EUR
2.050
0.00 (0.00%)
At close: Mar 6, 2026

IRCE S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.052.092.052.052.05-2,267
Mar 5, 20262.062.092.052.052.05-1.44%7,532
Mar 4, 20262.012.102.002.082.083.48%12,021
Mar 3, 20262.122.162.012.012.01-4.29%35,355
Mar 2, 20262.152.182.102.102.10-0.94%6,740
Feb 27, 20262.162.162.122.122.12-1.85%8,720
Feb 26, 20262.172.172.162.162.16-0.46%4,596
Feb 25, 20262.182.192.172.172.17-0.46%3,024
Feb 24, 20262.162.182.162.182.18-234
Feb 23, 20262.152.182.152.182.180.93%3,180
Feb 20, 20262.162.162.162.162.160.47%96
Feb 19, 20262.172.172.152.152.15-0.92%6,796
Feb 18, 20262.172.172.172.172.17-96
Feb 17, 20262.182.182.172.172.17-0.46%454
Feb 16, 20262.192.202.182.182.18-0.46%4,693
Feb 13, 20262.162.192.162.192.191.39%13,569
Feb 12, 20262.152.162.142.162.16-0.46%2,840
Feb 11, 20262.152.182.152.172.17-0.46%4,018
Feb 10, 20262.122.182.102.182.183.81%9,430
Feb 9, 20262.152.152.102.102.10-1.41%6,535
Feb 6, 20262.162.162.132.132.13-0.93%498
Feb 5, 20262.152.152.152.152.15-0.46%6,450
Feb 4, 20262.162.162.162.162.16-7,452
Feb 3, 20262.192.192.162.162.16-1.37%6,639
Feb 2, 20262.182.202.172.192.190.46%5,568
Jan 30, 20262.182.212.182.182.181.40%22,990
Jan 29, 20262.162.212.152.152.15-0.46%53,612
Jan 28, 20262.172.172.162.162.16-0.46%4,701
Jan 27, 20262.202.202.172.172.17-1.36%1,483
Jan 26, 20262.192.202.182.202.20-0.45%7,303
Jan 23, 20262.192.212.102.212.21-12,591
Jan 22, 20262.202.212.192.212.210.45%9,569
Jan 21, 20262.192.212.182.202.20-16,175
Jan 20, 20262.162.202.162.202.200.46%1,513
Jan 19, 20262.202.212.172.192.190.46%4,942
Jan 16, 20262.182.192.182.182.180.93%3,561
Jan 15, 20262.202.212.152.162.16-0.46%29,970
Jan 14, 20262.192.192.172.172.17-0.91%3,192
Jan 13, 20262.202.202.192.192.19-0.90%3,400
Jan 12, 20262.182.212.182.212.211.38%4,346
Jan 9, 20262.192.212.152.182.180.93%24,916
Jan 8, 20262.152.182.122.162.16-0.92%10,073
Jan 7, 20262.112.192.112.182.183.32%32,563
Jan 6, 20262.062.122.062.112.113.43%13,879
Jan 5, 20262.052.082.042.042.04-1.45%7,450
Jan 2, 20262.032.092.032.072.072.99%9,473
Dec 30, 20252.032.062.012.012.01-0.99%22,334
Dec 29, 20252.042.082.032.032.03-1.46%13,539
Dec 23, 20252.042.062.022.062.06-13,901
Dec 22, 20252.052.082.052.062.060.98%11,118