Skip to main content
logo
IRCE S.p.A. (BIT:IRC)
Italy flag Italy · Delayed Price · Currency is EUR
2.150
-0.010 (-0.46%)
Oct 31, 2025, 5:54 PM CET

IRCE S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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