IRCE S.p.A. (BIT:IRC)
Italy · Delayed Price · Currency is EUR 2.030
-0.020 (-0.98%)
Apr 2, 2026, 2:10 PM CET
IRCE S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -0.98% | 1,546 |
| Apr 1, 2026 | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | 1.99% | 11,996 |
| Mar 31, 2026 | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | 3.08% | 11,451 |
| Mar 30, 2026 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -0.51% | 11,433 |
| Mar 27, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | - | 7,960 |
| Mar 26, 2026 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | -0.51% | 6,670 |
| Mar 25, 2026 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | 1.29% | 9,750 |
| Mar 24, 2026 | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | 1.30% | 13,326 |
| Mar 23, 2026 | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | - | 15,909 |
| Mar 20, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.95% | 6,085 |
| Mar 19, 2026 | 1.87 | 2.05 | 1.81 | 2.02 | 2.02 | 6.88% | 58,274 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.79% | 11,499 |
| Mar 17, 2026 | 1.97 | 1.98 | 1.83 | 1.91 | 1.91 | -2.81% | 37,859 |
| Mar 16, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | - | 4,619 |
| Mar 13, 2026 | 2.00 | 2.01 | 1.96 | 1.96 | 1.96 | -1.01% | 6,778 |
| Mar 12, 2026 | 2.07 | 2.07 | 1.98 | 1.98 | 1.98 | -4.35% | 11,229 |
| Mar 11, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -2.36% | 2,400 |
| Mar 10, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -0.47% | 3,463 |
| Mar 9, 2026 | 2.10 | 2.13 | 2.07 | 2.13 | 2.13 | 3.90% | 11,342 |
| Mar 6, 2026 | 2.05 | 2.09 | 2.05 | 2.05 | 2.05 | - | 2,267 |
| Mar 5, 2026 | 2.06 | 2.09 | 2.05 | 2.05 | 2.05 | -1.44% | 7,532 |
| Mar 4, 2026 | 2.01 | 2.10 | 2.00 | 2.08 | 2.08 | 3.48% | 12,021 |
| Mar 3, 2026 | 2.12 | 2.16 | 2.01 | 2.01 | 2.01 | -4.29% | 35,355 |
| Mar 2, 2026 | 2.15 | 2.18 | 2.10 | 2.10 | 2.10 | -0.94% | 6,740 |
| Feb 27, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -1.85% | 8,720 |
| Feb 26, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -0.46% | 4,596 |
| Feb 25, 2026 | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | -0.46% | 3,024 |
| Feb 24, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | - | 234 |
| Feb 23, 2026 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 0.93% | 3,180 |
| Feb 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.47% | 96 |
| Feb 19, 2026 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.92% | 6,796 |
| Feb 18, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 96 |
| Feb 17, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -0.46% | 454 |
| Feb 16, 2026 | 2.19 | 2.20 | 2.18 | 2.18 | 2.18 | -0.46% | 4,693 |
| Feb 13, 2026 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | 1.39% | 13,569 |
| Feb 12, 2026 | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | -0.46% | 2,840 |
| Feb 11, 2026 | 2.15 | 2.18 | 2.15 | 2.17 | 2.17 | -0.46% | 4,018 |
| Feb 10, 2026 | 2.12 | 2.18 | 2.10 | 2.18 | 2.18 | 3.81% | 9,430 |
| Feb 9, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -1.41% | 6,535 |
| Feb 6, 2026 | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | -0.93% | 498 |
| Feb 5, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | 6,450 |
| Feb 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 7,452 |
| Feb 3, 2026 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -1.37% | 6,639 |
| Feb 2, 2026 | 2.18 | 2.20 | 2.17 | 2.19 | 2.19 | 0.46% | 5,568 |
| Jan 30, 2026 | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | 1.40% | 22,990 |
| Jan 29, 2026 | 2.16 | 2.21 | 2.15 | 2.15 | 2.15 | -0.46% | 53,612 |
| Jan 28, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -0.46% | 4,701 |
| Jan 27, 2026 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -1.36% | 1,483 |
| Jan 26, 2026 | 2.19 | 2.20 | 2.18 | 2.20 | 2.20 | -0.45% | 7,303 |
| Jan 23, 2026 | 2.19 | 2.21 | 2.10 | 2.21 | 2.21 | - | 12,591 |