Skip to main content
logo
IRCE S.p.A. (BIT:IRC)
Italy flag Italy · Delayed Price · Currency is EUR
2.160
0.00 (0.00%)
Feb 4, 2026, 5:28 PM CET

IRCE S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 19, 20252.012.042.012.042.04-2,354
Dec 18, 20252.012.042.012.042.040.49%437
Dec 17, 20252.042.052.012.032.03-0.49%14,312
Dec 16, 20252.092.102.042.042.04-1.92%12,400
Dec 15, 20252.082.082.082.082.08-0.95%100
Dec 12, 20252.102.102.092.102.10-1.41%3,078
Dec 11, 20252.132.132.132.132.13--
Dec 10, 20252.102.132.092.132.130.47%3,608
Dec 9, 20252.152.152.122.122.12-1.40%4,500
Dec 8, 20252.152.162.142.152.152.87%11,914
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