IRCE S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	2.33	2.42	2.33	2.37	2.37	1.28%	13,356
Aug 5, 2026	2.32	2.40	2.32	2.34	2.34	1.74%	19,446
Aug 4, 2026	2.28	2.30	2.28	2.30	2.30	1.32%	2,383
Aug 3, 2026	2.24	2.27	2.23	2.27	2.27	2.25%	5,800
Jul 31, 2026	2.25	2.25	2.22	2.22	2.22	-	4,100
Jul 30, 2026	2.25	2.25	2.22	2.22	2.22	-1.33%	6,156
Jul 29, 2026	2.25	2.25	2.25	2.25	2.25	-0.88%	2,296
Jul 28, 2026	2.27	2.27	2.27	2.27	2.27	-	-
Jul 27, 2026	2.27	2.27	2.27	2.27	2.27	-1.30%	1,300
Jul 24, 2026	2.30	2.30	2.30	2.30	2.30	0.44%	1,531
Jul 23, 2026	2.30	2.30	2.27	2.29	2.29	-0.43%	2,680
Jul 22, 2026	2.30	2.30	2.30	2.30	2.30	1.32%	96
Jul 21, 2026	2.26	2.29	2.26	2.27	2.27	-0.87%	2,521
Jul 20, 2026	2.29	2.29	2.29	2.29	2.29	-	-
Jul 17, 2026	2.25	2.29	2.25	2.29	2.29	-0.43%	4,073
Jul 16, 2026	2.35	2.35	2.28	2.30	2.30	-2.95%	8,178
Jul 15, 2026	2.33	2.37	2.33	2.37	2.37	0.42%	5,643
Jul 14, 2026	2.35	2.37	2.31	2.36	2.36	1.72%	6,883
Jul 13, 2026	2.33	2.34	2.27	2.32	2.32	0.87%	4,611
Jul 10, 2026	2.31	2.32	2.27	2.30	2.30	0.44%	4,605
Jul 9, 2026	2.27	2.29	2.26	2.29	2.29	-	3,741
Jul 8, 2026	2.29	2.29	2.27	2.29	2.29	0.88%	4,057
Jul 7, 2026	2.24	2.27	2.24	2.27	2.27	0.89%	2,260
Jul 6, 2026	2.30	2.30	2.25	2.25	2.25	-3.02%	13,213
Jul 3, 2026	2.37	2.37	2.29	2.32	2.32	-1.69%	22,560
Jul 2, 2026	2.26	2.36	2.23	2.36	2.36	3.06%	16,155
Jul 1, 2026	2.29	2.29	2.29	2.29	2.29	-1.29%	2,109
Jun 30, 2026	2.29	2.32	2.29	2.32	2.32	2.20%	6,500
Jun 29, 2026	2.26	2.27	2.23	2.27	2.27	0.89%	5,493