IRCE S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.22	2.30	2.22	2.30	-	3.60%	7,311
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
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	-	-