IRCE S.p.A. IRC
MIL · Italy · Producer Manufacturing
€2.20-0.03 (-1.35%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.23 | +0.45% | €2.23 | €2.27 | €2.22 | 5.28K |
| 2026-09-29 | €2.22 | -0.89% | €2.24 | €2.24 | €2.22 | 2.42K |
| 2026-09-28 | €2.24 | -0.88% | €2.26 | €2.26 | €2.24 | 1.02K |
| 2026-09-25 | €2.26 | +1.80% | €2.22 | €2.30 | €2.22 | 9.13K |
| 2026-09-24 | €2.22 | -1.77% | €2.29 | €2.29 | €2.22 | 2.02K |
| 2026-09-23 | €2.26 | -0.44% | €2.29 | €2.29 | €2.26 | 3.02K |
| 2026-09-22 | €2.27 | -0.87% | €2.35 | €2.35 | €2.27 | 16.47K |
| 2026-09-21 | €2.29 | -3.38% | €2.37 | €2.37 | €2.29 | 64.88K |
| 2026-09-18 | €2.37 | +0.85% | €2.32 | €2.37 | €2.32 | 8.13K |
| 2026-09-17 | €2.35 | -1.26% | €2.35 | €2.35 | €2.30 | 44.65K |
| 2026-09-16 | €2.38 | +4.39% | €2.31 | €2.39 | €2.27 | 29.32K |
| 2026-09-15 | €2.28 | -4.20% | €2.36 | €2.36 | €2.28 | 34.00K |
| 2026-09-14 | €2.38 | -1.24% | €2.46 | €2.46 | €2.35 | 44.18K |
| 2026-09-11 | €2.41 | +3.88% | €2.29 | €2.45 | €2.29 | 24.70K |
| 2026-09-10 | €2.32 | -3.33% | €2.40 | €2.42 | €2.30 | 18.69K |
| 2026-09-09 | €2.40 | +3.90% | €2.34 | €2.40 | €2.30 | 10.36K |
| 2026-09-08 | €2.31 | +0.87% | €2.32 | €2.34 | €2.31 | 2.12K |
| 2026-09-07 | €2.29 | -0.87% | €2.33 | €2.40 | €2.29 | 15.51K |
| 2026-09-04 | €2.31 | -1.28% | €2.34 | €2.34 | €2.31 | 1.03K |
| 2026-09-03 | €2.34 | +2.63% | €2.30 | €2.37 | €2.30 | 27.27K |
| 2026-09-02 | €2.28 | +1.33% | €2.22 | €2.36 | €2.22 | 15.43K |
| 2026-09-01 | €2.25 | +0.90% | €2.26 | €2.26 | €2.25 | 6.52K |
| 2026-08-31 | €2.23 | -1.33% | €2.25 | €2.25 | €2.23 | 691 |
| 2026-08-28 | €2.26 | 0.00% | €2.26 | €2.30 | €2.23 | 3.24K |
| 2026-08-27 | €2.26 | -0.88% | €2.26 | €2.27 | €2.26 | 481 |
| 2026-08-26 | €2.28 | -0.44% | €2.31 | €2.34 | €2.28 | 2.05K |
| 2026-08-25 | €2.29 | -0.87% | €2.30 | €2.34 | €2.29 | 10.00K |
| 2026-08-24 | €2.31 | -3.75% | €2.38 | €2.38 | €2.31 | 5.14K |
| 2026-08-21 | €2.40 | +2.56% | €2.32 | €2.40 | €2.28 | 8.63K |
| 2026-08-20 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 2.69K |
| 2026-08-19 | €2.34 | +1.74% | €2.28 | €2.40 | €2.25 | 15.95K |
| 2026-08-18 | €2.30 | +1.32% | €2.29 | €2.30 | €2.29 | 3.05K |
| 2026-08-17 | €2.27 | +0.44% | €2.24 | €2.27 | €2.24 | 501 |
| 2026-08-14 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 53 |
| 2026-08-13 | €2.26 | -0.88% | €2.26 | €2.26 | €2.26 | 60 |
| 2026-08-12 | €2.28 | +0.44% | €2.29 | €2.29 | €2.28 | 3.25K |
| 2026-08-11 | €2.27 | -0.87% | €2.27 | €2.27 | €2.26 | 3.00K |
| 2026-08-10 | €2.29 | -0.87% | €2.30 | €2.30 | €2.28 | 2.31K |
| 2026-08-07 | €2.31 | -2.53% | €2.35 | €2.35 | €2.31 | 11.27K |
| 2026-08-06 | €2.37 | +1.28% | €2.33 | €2.42 | €2.33 | 13.36K |
| 2026-08-05 | €2.34 | +1.74% | €2.32 | €2.40 | €2.32 | 19.45K |
| 2026-08-04 | €2.30 | +1.32% | €2.28 | €2.30 | €2.28 | 2.38K |
| 2026-08-03 | €2.27 | +2.25% | €2.24 | €2.27 | €2.23 | 5.80K |
| 2026-07-31 | €2.22 | 0.00% | €2.25 | €2.25 | €2.22 | 4.10K |
| 2026-07-30 | €2.22 | -1.33% | €2.25 | €2.25 | €2.22 | 6.16K |
| 2026-07-29 | €2.25 | -0.88% | €2.25 | €2.25 | €2.25 | 2.30K |
| 2026-07-28 | €2.27 | 0.00% | €2.27 | €2.27 | €2.27 | 0 |
| 2026-07-27 | €2.27 | -1.30% | €2.27 | €2.27 | €2.27 | 1.30K |
| 2026-07-24 | €2.30 | +0.44% | €2.30 | €2.30 | €2.30 | 1.53K |
| 2026-07-23 | €2.29 | -0.43% | €2.30 | €2.30 | €2.27 | 2.68K |
| 2026-07-22 | €2.30 | +1.32% | €2.30 | €2.30 | €2.30 | 96 |
| 2026-07-21 | €2.27 | -0.87% | €2.26 | €2.29 | €2.26 | 2.52K |
| 2026-07-20 | €2.29 | 0.00% | €2.29 | €2.29 | €2.29 | 0 |
| 2026-07-17 | €2.29 | -0.43% | €2.25 | €2.29 | €2.25 | 4.07K |
| 2026-07-16 | €2.30 | -2.95% | €2.35 | €2.35 | €2.28 | 8.18K |
| 2026-07-15 | €2.37 | +0.42% | €2.33 | €2.37 | €2.33 | 5.64K |
| 2026-07-14 | €2.36 | +1.72% | €2.35 | €2.37 | €2.31 | 6.88K |
| 2026-07-13 | €2.32 | +0.87% | €2.33 | €2.34 | €2.27 | 4.61K |
| 2026-07-10 | €2.30 | +0.44% | €2.31 | €2.32 | €2.27 | 4.61K |
| 2026-07-09 | €2.29 | 0.00% | €2.27 | €2.29 | €2.26 | 3.74K |
| 2026-07-08 | €2.29 | +0.88% | €2.29 | €2.29 | €2.27 | 4.06K |
| 2026-07-07 | €2.27 | +0.89% | €2.24 | €2.27 | €2.24 | 2.26K |
| 2026-07-06 | €2.25 | -3.02% | €2.30 | €2.30 | €2.25 | 13.21K |
| 2026-07-03 | €2.32 | -1.69% | €2.37 | €2.37 | €2.29 | 22.56K |
| 2026-07-02 | €2.36 | +3.06% | €2.26 | €2.36 | €2.23 | 16.16K |
| 2026-07-01 | €2.29 | -1.29% | €2.29 | €2.29 | €2.29 | 2.11K |
| 2026-06-30 | €2.32 | +2.20% | €2.29 | €2.32 | €2.29 | 6.50K |
| 2026-06-29 | €2.27 | +0.89% | €2.26 | €2.27 | €2.23 | 5.49K |
| 2026-06-26 | €2.25 | -3.85% | €2.34 | €2.39 | €2.25 | 23.93K |
| 2026-06-25 | €2.34 | +4.00% | €2.27 | €2.34 | €2.27 | 6.28K |
| 2026-06-24 | €2.25 | -2.17% | €2.32 | €2.34 | €2.25 | 26.06K |
| 2026-06-23 | €2.30 | -5.35% | €2.40 | €2.40 | €2.30 | 18.46K |
| 2026-06-22 | €2.43 | +3.85% | €2.35 | €2.44 | €2.35 | 24.60K |
| 2026-06-19 | €2.34 | +1.30% | €2.31 | €2.34 | €2.29 | 15.97K |
| 2026-06-18 | €2.31 | +2.21% | €2.26 | €2.33 | €2.25 | 20.06K |
| 2026-06-17 | €2.26 | -2.59% | €2.29 | €2.31 | €2.26 | 7.18K |
| 2026-06-16 | €2.32 | +1.31% | €2.29 | €2.34 | €2.29 | 37.51K |
| 2026-06-15 | €2.29 | +2.23% | €2.26 | €2.29 | €2.26 | 29.17K |
| 2026-06-12 | €2.24 | +0.90% | €2.23 | €2.25 | €2.23 | 2.55K |
| 2026-06-11 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-06-10 | €2.22 | -0.45% | €2.22 | €2.22 | €2.22 | 1.50K |
| 2026-06-09 | €2.23 | -0.45% | €2.22 | €2.26 | €2.22 | 2.73K |
| 2026-06-08 | €2.24 | +0.45% | €2.22 | €2.24 | €2.22 | 33 |
| 2026-06-05 | €2.23 | -1.33% | €2.24 | €2.28 | €2.20 | 13.28K |
| 2026-06-04 | €2.26 | -0.88% | €2.28 | €2.28 | €2.26 | 682 |
| 2026-06-03 | €2.28 | +0.88% | €2.28 | €2.29 | €2.28 | 4.48K |
| 2026-06-02 | €2.26 | -0.44% | €2.29 | €2.29 | €2.26 | 185 |
| 2026-06-01 | €2.27 | -0.87% | €2.26 | €2.29 | €2.26 | 7.94K |
| 2026-05-29 | €2.29 | +0.44% | €2.28 | €2.29 | €2.26 | 9.80K |
| 2026-05-28 | €2.28 | 0.00% | €2.28 | €2.29 | €2.28 | 9.52K |