IRCE S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	2.34	2.39	2.25	2.25	2.25	-3.85%	23,927
Jun 25, 2026	2.27	2.34	2.27	2.34	2.34	4.00%	6,276
Jun 24, 2026	2.32	2.34	2.25	2.25	2.25	-2.17%	26,062
Jun 23, 2026	2.40	2.40	2.30	2.30	2.30	-5.35%	18,461
Jun 22, 2026	2.35	2.44	2.35	2.43	2.43	3.85%	24,604
Jun 19, 2026	2.31	2.34	2.29	2.34	2.34	1.30%	15,974
Jun 18, 2026	2.26	2.33	2.25	2.31	2.31	2.21%	20,056
Jun 17, 2026	2.29	2.31	2.26	2.26	2.26	-2.59%	7,179
Jun 16, 2026	2.29	2.34	2.29	2.32	2.32	1.31%	37,514
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