IRCE S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.16	2.16	2.15	2.15	2.15	-1.83%	1,643
Oct 14, 2026	2.16	2.19	2.15	2.19	2.19	1.39%	29,321
Oct 13, 2026	2.18	2.18	2.16	2.16	2.16	-0.92%	2,293
Oct 12, 2026	2.19	2.19	2.18	2.18	2.18	-0.46%	7,055
Oct 9, 2026	2.20	2.20	2.19	2.19	2.19	-0.45%	7,954
Oct 8, 2026	2.20	2.20	2.19	2.20	2.20	-	1,730
Oct 7, 2026	2.23	2.26	2.20	2.20	2.20	-2.22%	4,695
Oct 6, 2026	2.19	2.25	2.19	2.25	2.25	2.74%	7,110
Oct 5, 2026	2.21	2.24	2.19	2.19	2.19	-0.90%	9,699
Oct 2, 2026	2.23	2.24	2.20	2.21	2.21	0.45%	7,147
Oct 1, 2026	2.25	2.26	2.20	2.20	2.20	-1.35%	22,753
Sep 30, 2026	2.23	2.27	2.22	2.23	2.23	0.45%	5,280
Sep 29, 2026	2.24	2.24	2.22	2.22	2.22	-0.89%	2,416
Sep 28, 2026	2.26	2.26	2.24	2.24	2.24	-0.88%	1,016
Sep 25, 2026	2.22	2.30	2.22	2.26	2.26	1.80%	9,129
Sep 24, 2026	2.29	2.29	2.22	2.22	2.22	-1.77%	2,019
Sep 23, 2026	2.29	2.29	2.26	2.26	2.26	-0.44%	3,023
Sep 22, 2026	2.35	2.35	2.27	2.27	2.27	-0.87%	16,474
Sep 21, 2026	2.37	2.37	2.29	2.29	2.29	-3.38%	64,882
Sep 18, 2026	2.32	2.37	2.32	2.37	2.37	0.85%	8,134
Sep 17, 2026	2.35	2.35	2.30	2.35	2.35	-1.26%	44,647
Sep 16, 2026	2.31	2.39	2.27	2.38	2.38	4.39%	29,323
Sep 15, 2026	2.36	2.36	2.28	2.28	2.28	-4.20%	33,999
Sep 14, 2026	2.46	2.46	2.35	2.38	2.38	-1.24%	44,178
Sep 11, 2026	2.29	2.45	2.29	2.41	2.41	3.88%	24,699
Sep 10, 2026	2.40	2.42	2.30	2.32	2.32	-3.33%	18,693
Sep 9, 2026	2.34	2.40	2.30	2.40	2.40	3.90%	10,361
Sep 8, 2026	2.32	2.34	2.31	2.31	2.31	0.87%	2,117
Sep 7, 2026	2.33	2.40	2.29	2.29	2.29	-0.87%	15,514
Sep 4, 2026	2.34	2.34	2.31	2.31	2.31	-1.28%	1,026
Sep 3, 2026	2.30	2.37	2.30	2.34	2.34	2.63%	27,271
Sep 2, 2026	2.22	2.36	2.22	2.28	2.28	1.33%	15,430
Sep 1, 2026	2.26	2.26	2.25	2.25	2.25	0.90%	6,519
Aug 31, 2026	2.25	2.25	2.23	2.23	2.23	-1.33%	691
Aug 28, 2026	2.26	2.30	2.23	2.26	2.26	-	3,239
Aug 27, 2026	2.26	2.27	2.26	2.26	2.26	-0.88%	481
Aug 26, 2026	2.31	2.34	2.28	2.28	2.28	-0.44%	2,052
Aug 25, 2026	2.30	2.34	2.29	2.29	2.29	-0.87%	9,996
Aug 24, 2026	2.38	2.38	2.31	2.31	2.31	-3.75%	5,138
Aug 21, 2026	2.32	2.40	2.28	2.40	2.40	2.56%	8,634
Aug 20, 2026	2.34	2.34	2.34	2.34	2.34	-	2,685
Aug 19, 2026	2.28	2.40	2.25	2.34	2.34	1.74%	15,945
Aug 18, 2026	2.29	2.30	2.29	2.30	2.30	1.32%	3,050
Aug 17, 2026	2.24	2.27	2.24	2.27	2.27	0.44%	501
Aug 14, 2026	2.26	2.26	2.26	2.26	2.26	-	53
Aug 13, 2026	2.26	2.26	2.26	2.26	2.26	-0.88%	60
Aug 12, 2026	2.29	2.29	2.28	2.28	2.28	0.44%	3,253
Aug 11, 2026	2.27	2.27	2.26	2.27	2.27	-0.87%	3,000
Aug 10, 2026	2.30	2.30	2.28	2.29	2.29	-0.87%	2,310
Aug 7, 2026	2.35	2.35	2.31	2.31	2.31	-2.53%	11,265