IRCE S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	2.26	2.29	2.26	2.29	2.29	2.23%	29,166
Jun 12, 2026	2.23	2.25	2.23	2.24	2.24	0.90%	2,549
Jun 11, 2026	2.22	2.22	2.22	2.22	2.22	-	-
Jun 10, 2026	2.22	2.22	2.22	2.22	2.22	-0.45%	1,500
Jun 9, 2026	2.22	2.26	2.22	2.23	2.23	-0.45%	2,731
Jun 8, 2026	2.22	2.24	2.22	2.24	2.24	0.45%	33
Jun 5, 2026	2.24	2.28	2.20	2.23	2.23	-1.33%	13,280
Jun 4, 2026	2.28	2.28	2.26	2.26	2.26	-0.88%	682
Jun 3, 2026	2.28	2.29	2.28	2.28	2.28	0.88%	4,484
Jun 2, 2026	2.29	2.29	2.26	2.26	2.26	-0.44%	185
Jun 1, 2026	2.26	2.29	2.26	2.27	2.27	-0.87%	7,937
May 29, 2026	2.28	2.29	2.26	2.29	2.29	0.44%	9,800
May 28, 2026	2.28	2.29	2.28	2.28	2.28	-	9,522
May 27, 2026	2.28	2.29	2.28	2.28	2.28	-	5,327
May 26, 2026	2.26	2.29	2.26	2.28	2.28	-0.44%	6,791
May 25, 2026	2.21	2.29	2.21	2.29	2.29	2.23%	13,989
May 22, 2026	2.24	2.24	2.24	2.24	2.24	-	7
May 21, 2026	2.24	2.24	2.24	2.24	2.24	0.45%	1,025
May 20, 2026	2.21	2.24	2.20	2.23	2.23	-0.45%	4,271
May 19, 2026	2.26	2.26	2.22	2.24	2.24	-1.75%	2,768
May 18, 2026	2.23	2.28	2.22	2.28	2.28	3.64%	10,840
May 15, 2026	2.25	2.29	2.24	2.26	2.20	0.44%	6,939
May 14, 2026	2.26	2.28	2.25	2.25	2.19	-0.44%	3,474
May 13, 2026	2.25	2.26	2.24	2.26	2.20	-0.44%	1,115
May 12, 2026	2.26	2.29	2.24	2.27	2.21	-0.87%	31,039
May 11, 2026	2.29	2.29	2.29	2.29	2.23	-	465
May 8, 2026	2.26	2.29	2.26	2.29	2.23	-	639
May 7, 2026	2.29	2.29	2.25	2.29	2.23	0.88%	11,084
May 6, 2026	2.23	2.29	2.23	2.27	2.21	1.79%	13,882
May 5, 2026	2.26	2.27	2.23	2.23	2.17	-	6,004
May 4, 2026	2.28	2.28	2.23	2.23	2.17	-1.33%	5,324
Apr 30, 2026	2.21	2.27	2.21	2.26	2.20	1.35%	9,893
Apr 29, 2026	2.27	2.27	2.23	2.23	2.17	-1.33%	3,444
Apr 28, 2026	2.20	2.26	2.20	2.26	2.20	2.73%	14,382
Apr 27, 2026	2.21	2.21	2.17	2.20	2.14	-	8,556
Apr 24, 2026	2.20	2.24	2.19	2.20	2.14	-0.45%	24,522
Apr 23, 2026	2.26	2.28	2.20	2.21	2.15	-2.21%	32,575
Apr 22, 2026	2.21	2.28	2.21	2.26	2.20	2.73%	36,895
Apr 21, 2026	2.18	2.20	2.18	2.20	2.14	-0.45%	3,302
Apr 20, 2026	2.19	2.24	2.17	2.21	2.15	-0.45%	41,574
Apr 17, 2026	2.18	2.22	2.17	2.22	2.16	2.78%	22,772
Apr 16, 2026	2.09	2.20	2.09	2.16	2.10	3.35%	35,416
Apr 15, 2026	2.05	2.09	2.05	2.09	2.03	1.95%	14,083
Apr 14, 2026	2.04	2.06	2.04	2.05	2.00	-0.49%	1,040
Apr 13, 2026	2.07	2.10	2.06	2.06	2.01	-	9,391
Apr 10, 2026	2.05	2.06	2.00	2.06	2.01	0.49%	33,397
Apr 9, 2026	2.05	2.05	2.05	2.05	2.00	-1.44%	296
Apr 8, 2026	2.03	2.08	2.03	2.08	2.02	2.46%	5,139
Apr 7, 2026	2.03	2.03	2.03	2.03	1.98	-	590
Apr 2, 2026	2.08	2.08	2.03	2.03	1.98	-0.98%	1,546