IRCE S.p.A. (BIT:IRC)
Italy
· Delayed Price · Currency is EUR 2.200
+0.040 (1.85%)
Sep 29, 2025, 10:22 AM CET
IRCE S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.19 | 2.20 | 2.16 | 2.16 | 2.16 | -2.70% | 3,571 |
| Sep 25, 2025 | 2.20 | 2.25 | 2.20 | 2.22 | 2.22 | 2.30% | 11,384 |
| Sep 24, 2025 | 2.18 | 2.21 | 2.16 | 2.17 | 2.17 | 0.93% | 33,133 |
| Sep 23, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Sep 22, 2025 | 2.20 | 2.21 | 2.12 | 2.15 | 2.15 | -1.38% | 11,548 |
| Sep 19, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 0.93% | 2,422 |
| Sep 18, 2025 | 2.15 | 2.18 | 2.14 | 2.16 | 2.16 | -0.46% | 2,796 |
| Sep 17, 2025 | 2.20 | 2.20 | 2.15 | 2.17 | 2.17 | -1.36% | 7,046 |
| Sep 16, 2025 | 2.17 | 2.27 | 2.14 | 2.20 | 2.20 | - | 21,396 |
| Sep 15, 2025 | 2.21 | 2.21 | 2.15 | 2.20 | 2.20 | -1.79% | 21,322 |
| Sep 12, 2025 | 2.22 | 2.25 | 2.17 | 2.24 | 2.24 | 1.36% | 17,980 |
| Sep 11, 2025 | 2.19 | 2.21 | 2.16 | 2.21 | 2.21 | 2.31% | 7,239 |
| Sep 10, 2025 | 2.18 | 2.24 | 2.15 | 2.16 | 2.16 | - | 10,991 |
| Sep 9, 2025 | 2.17 | 2.23 | 2.16 | 2.16 | 2.16 | 0.47% | 14,368 |
| Sep 8, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | - | 6,899 |
| Sep 5, 2025 | 2.22 | 2.22 | 2.12 | 2.15 | 2.15 | -4.44% | 16,260 |
| Sep 4, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 3.21% | 14,083 |
| Sep 3, 2025 | 2.19 | 2.22 | 2.15 | 2.18 | 2.18 | 0.46% | 51,880 |
| Sep 2, 2025 | 2.19 | 2.23 | 2.17 | 2.17 | 2.17 | 0.46% | 37,561 |
| Sep 1, 2025 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | -1.37% | 8,434 |
| Aug 29, 2025 | 2.14 | 2.19 | 2.11 | 2.19 | 2.19 | 2.34% | 20,607 |
| Aug 28, 2025 | 2.18 | 2.18 | 2.10 | 2.14 | 2.14 | -0.93% | 9,121 |
| Aug 27, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 0.93% | 7,916 |
| Aug 26, 2025 | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | 0.94% | 3,755 |
| Aug 25, 2025 | 2.09 | 2.18 | 2.05 | 2.12 | 2.12 | 1.92% | 58,705 |
| Aug 22, 2025 | 2.02 | 2.09 | 2.02 | 2.08 | 2.08 | 2.46% | 27,554 |
| Aug 21, 2025 | 2.05 | 2.09 | 2.01 | 2.03 | 2.03 | 0.50% | 55,220 |
| Aug 20, 2025 | 1.98 | 2.05 | 1.98 | 2.02 | 2.02 | 3.06% | 37,002 |
| Aug 19, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 61,629 |
| Aug 18, 2025 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | 1.55% | 6,325 |
| Aug 14, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 3,361 |
| Aug 13, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 1.54% | 3,395 |
| Aug 12, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 2.09% | 9,312 |
| Aug 11, 2025 | 1.90 | 1.95 | 1.90 | 1.91 | 1.91 | -1.04% | 8,363 |
| Aug 8, 2025 | 1.92 | 1.93 | 1.85 | 1.93 | 1.93 | 1.58% | 54,366 |
| Aug 7, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | 0.53% | 11,310 |
| Aug 6, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.56% | 624 |
| Aug 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 101 |
| Aug 4, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 1.60% | 13,822 |
| Aug 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 2,763 |
| Jul 31, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -1.04% | 2,850 |
| Jul 30, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | - | 3,374 |
| Jul 29, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 1,009 |
| Jul 28, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 0.52% | 1,696 |
| Jul 25, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | 1.05% | 6,135 |
| Jul 24, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 13,423 |
| Jul 23, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 2,523 |
| Jul 22, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 1,803 |
| Jul 21, 2025 | 1.98 | 1.98 | 1.90 | 1.92 | 1.92 | 1.05% | 7,676 |
| Jul 18, 2025 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 17,065 |