IRCE S.p.A. (BIT:IRC)
Italy · Delayed Price · Currency is EUR 2.260
+0.030 (1.35%)
Apr 30, 2026, 5:23 PM CET
IRCE S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.21 | 2.27 | 2.21 | 2.26 | 2.26 | 1.35% | 9,893 |
| Apr 29, 2026 | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | -1.33% | 3,444 |
| Apr 28, 2026 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 2.73% | 14,382 |
| Apr 27, 2026 | 2.21 | 2.21 | 2.17 | 2.20 | 2.20 | - | 8,556 |
| Apr 24, 2026 | 2.20 | 2.24 | 2.19 | 2.20 | 2.20 | -0.45% | 24,522 |
| Apr 23, 2026 | 2.26 | 2.28 | 2.20 | 2.21 | 2.21 | -2.21% | 32,575 |
| Apr 22, 2026 | 2.21 | 2.28 | 2.21 | 2.26 | 2.26 | 2.73% | 36,895 |
| Apr 21, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | -0.45% | 3,302 |
| Apr 20, 2026 | 2.19 | 2.24 | 2.17 | 2.21 | 2.21 | -0.45% | 41,574 |
| Apr 17, 2026 | 2.18 | 2.22 | 2.17 | 2.22 | 2.22 | 2.78% | 22,772 |
| Apr 16, 2026 | 2.09 | 2.20 | 2.09 | 2.16 | 2.16 | 3.35% | 35,416 |
| Apr 15, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 1.95% | 14,083 |
| Apr 14, 2026 | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | -0.49% | 1,040 |
| Apr 13, 2026 | 2.07 | 2.10 | 2.06 | 2.06 | 2.06 | - | 9,391 |
| Apr 10, 2026 | 2.05 | 2.06 | 2.00 | 2.06 | 2.06 | 0.49% | 33,397 |
| Apr 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.44% | 296 |
| Apr 8, 2026 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 2.46% | 5,139 |
| Apr 7, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 590 |
| 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 |