IRCE S.p.A. (BIT:IRC)
Italy · Delayed Price · Currency is EUR 1.920
+0.010 (0.52%)
Last updated: Aug 12, 2025
Hibbett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -1.03% | - |
| Aug 12, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | - | 2.09% | 5,212 |
| Aug 11, 2025 | 1.91 | 1.95 | 1.91 | 1.91 | - | -1.04% | 8,363 |
| Aug 8, 2025 | 1.92 | 1.93 | 1.85 | 1.93 | - | 1.58% | 54,366 |
| Aug 7, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | - | 0.26% | 11,310 |
| Aug 6, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | - | -1.30% | 624 |
| Aug 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 0.52% | 101 |
| Aug 4, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | - | 1.60% | 13,822 |
| Aug 1, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | - | -1.31% | 2,763 |
| Jul 31, 2025 | 1.92 | 1.93 | 1.88 | 1.91 | - | -1.04% | 2,850 |
| Jul 30, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | - | 0.26% | 3,374 |
| Jul 29, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | - | -0.52% | 1,009 |
| Jul 28, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | - | 0.52% | 1,696 |
| Jul 25, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | - | 0.79% | 6,135 |
| Jul 24, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | - | -1.04% | 13,423 |
| Jul 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -0.52% | 2,523 |
| Jul 22, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | - | 0.78% | 1,803 |
| Jul 21, 2025 | 1.98 | 1.98 | 1.90 | 1.92 | - | 1.05% | 7,676 |
| Jul 18, 2025 | 1.91 | 1.93 | 1.90 | 1.90 | - | -0.52% | 17,065 |
| Jul 17, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | - | 2.14% | 4,616 |
| Jul 16, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | - | -2.09% | 20,348 |
| Jul 15, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | - | -1.04% | 29,579 |
| Jul 14, 2025 | 1.98 | 1.98 | 1.88 | 1.93 | - | -1.28% | 29,751 |
| Jul 11, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | - | -2.01% | 8,551 |
| Jul 10, 2025 | 2.00 | 2.00 | 1.96 | 2.00 | - | -0.25% | 16,118 |
| Jul 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 15,455 |
| Jul 8, 2025 | 2.01 | 2.03 | 2.00 | 2.00 | - | -1.96% | 19,975 |
| Jul 7, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | - | 1.49% | 19,063 |
| Jul 4, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | 1.01% | 750 |
| Jul 3, 2025 | 2.01 | 2.02 | 1.99 | 1.99 | - | -0.25% | 60,195 |
| Jul 2, 2025 | 2.00 | 2.03 | 2.00 | 2.00 | - | -1.24% | 46,378 |
| Jul 1, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | - | - | 3,627 |
| Jun 30, 2025 | 2.08 | 2.08 | 2.00 | 2.02 | - | - | 21,232 |
| Jun 27, 2025 | 2.01 | 2.02 | 2.00 | 2.02 | - | 1.00% | 12,381 |
| Jun 26, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | - | 0.50% | 2,292 |
| Jun 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | 27 |
| Jun 24, 2025 | 1.97 | 1.99 | 1.96 | 1.99 | - | 0.51% | 1,577 |
| Jun 23, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | - | - | 3,663 |
| Jun 20, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1.02% | 186 |
| Jun 19, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | - | - | 3,590 |
| Jun 18, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | - | 1,040 |
| Jun 17, 2025 | 2.00 | 2.02 | 1.96 | 1.96 | - | -1.26% | 16,281 |
| Jun 16, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | - | 0.51% | 450 |
| Jun 13, 2025 | 2.01 | 2.01 | 1.92 | 1.98 | - | -1.74% | 43,915 |
| Jun 12, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | - | -0.50% | 5,071 |
| Jun 11, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | - | - | 1,341 |
| Jun 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | 1,000 |
| Jun 9, 2025 | 2.06 | 2.06 | 1.98 | 2.02 | - | 0.50% | 24,573 |
| Jun 6, 2025 | 2.04 | 2.10 | 2.01 | 2.01 | - | -1.95% | 27,341 |
| Jun 5, 2025 | 2.08 | 2.08 | 2.02 | 2.05 | - | - | 10,325 |