Milan - Delayed Quote EUR

IRCE S.p.A. (IRC.MI)

2.0300
-0.0200
(-0.98%)
At close: May 21 at 5:35:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 20252.03002.03002.01002.03002.03005,735
May 20, 20252.05002.05002.05002.05002.05002,341
May 19, 2025 0.06 Dividend
May 19, 20252.00002.03002.00002.03002.03003,178
May 16, 20252.06002.07002.04002.04001.98005,666
May 15, 20252.05002.08002.01002.08002.018820,284
May 14, 20252.02002.02002.01002.02001.96062,550
May 13, 20252.01002.02002.01002.02001.96062,019
May 12, 20251.99002.05001.99002.02001.960692,025
May 9, 20252.02002.02001.97501.99001.93155,453
May 8, 20251.98501.99501.98501.99501.93635,058
May 7, 20251.94501.99001.94501.97001.912113,963
May 6, 20251.97501.97501.97001.97001.9121605
May 5, 20251.99001.99001.96001.99001.931510,523
May 2, 20251.99501.99501.96001.99001.93155,990
Apr 30, 20251.96001.97001.96001.97001.91219,001
Apr 29, 20251.99001.99001.98001.98001.92189,574
Apr 28, 20251.96501.96501.96501.96501.90721,500
Apr 25, 20251.98001.98001.98001.98001.9218800
Apr 24, 20251.98001.98001.98001.98001.92181,000
Apr 23, 20251.98501.98501.98501.98501.9266-
Apr 22, 20251.98501.98501.98501.98501.9266-
Apr 17, 20251.96501.99001.96501.98501.9266451
Apr 16, 20251.98001.99001.91001.99001.931519,683
Apr 15, 20251.99501.99501.99501.99501.936377
Apr 14, 20252.00002.04002.00002.02001.960618,944
Apr 11, 20252.01002.02001.97002.02001.960626,229
Apr 10, 20252.07002.08002.01002.03001.970320,098
Apr 9, 20251.85502.03001.85501.99001.931544,452
Apr 8, 20251.82002.00001.82001.93001.873242,836
Apr 7, 20251.81501.84501.77501.80001.747129,533
Apr 4, 20251.98502.00001.85001.85001.795615,130
Apr 3, 20252.03002.03001.97501.97501.91695,112
Apr 2, 20252.03002.03002.03002.03001.97032,083
Apr 1, 20252.03002.03002.03002.03001.97037
Mar 31, 20252.05002.05002.02002.03001.97031,606
Mar 28, 20252.01002.06002.01002.04001.980015,638
Mar 27, 20252.01002.03002.01002.03001.970327,185
Mar 26, 20252.03002.06002.01002.03001.9703708
Mar 25, 20251.98002.07001.98002.01001.95092,755
Mar 24, 20252.00002.00001.95501.95501.89753,350
Mar 21, 20251.99501.99501.99501.99501.936339
Mar 20, 20251.99002.05001.99002.02001.96063,889
Mar 19, 20251.98502.00001.94002.00001.941219,874
Mar 18, 20252.01002.05001.99002.00001.94124,287
Mar 17, 20252.00002.03002.00002.03001.97034,600
Mar 14, 20251.98502.02001.98001.99501.93633,450
Mar 13, 20252.01002.01001.98001.98001.92183,600
Mar 12, 20252.00002.00001.98001.99001.9315904
Mar 11, 20252.00002.00002.00002.00001.9412-
Mar 10, 20252.00002.00001.99002.00001.94121,847
Mar 7, 20252.01002.01002.01002.01001.95091,000
Mar 6, 20252.02002.03002.02002.03001.9703110
Mar 5, 20252.00002.02001.98002.02001.960610,533
Mar 4, 20252.00002.00001.98001.98001.9218461
Mar 3, 20252.05002.07001.98001.98001.921813,019
Feb 28, 20252.00002.05002.00002.02001.960614,684
Feb 27, 20252.05002.06002.03002.03001.97037,001
Feb 26, 20252.08002.10002.03002.04001.980015,264
Feb 25, 20252.08002.08002.06002.06001.99946,412
Feb 24, 20252.08002.10002.07002.07002.00917,562
Feb 21, 20252.08002.09002.05002.05001.98971,282
Feb 20, 20252.10002.12002.01002.05001.989710,183
Feb 19, 20252.13002.13002.13002.13002.0674-
Feb 18, 20252.12002.13002.12002.13002.06741,909
Feb 17, 20252.13002.13002.11002.11002.04791,500
Feb 14, 20252.17002.17002.11002.11002.04795,058
Feb 13, 20252.16002.17002.13002.17002.10625,633
Feb 12, 20252.11002.15002.11002.15002.08685,985
Feb 11, 20252.07002.11002.07002.10002.03822,120
Feb 10, 20252.09002.14002.09002.10002.03825,139
Feb 7, 20252.16002.18002.12002.12002.057631,422
Feb 6, 20252.09002.17002.09002.12002.057615,665
Feb 5, 20252.15002.15002.11002.11002.04796,330
Feb 4, 20252.13002.17002.13002.15002.08686,721
Feb 3, 20252.07002.16002.04002.16002.09655,665
Jan 31, 20252.08002.15002.08002.09002.02854,402
Jan 30, 20252.09002.09002.09002.09002.0285500
Jan 29, 20252.09002.10002.09002.10002.03827,200
Jan 28, 20252.08002.08002.08002.08002.0188500
Jan 27, 20252.08002.08002.06002.08002.01881,282
Jan 24, 20252.08002.10002.06002.08002.01883,818
Jan 23, 20252.08002.10002.08002.10002.03823,113
Jan 22, 20252.04002.08002.04002.08002.01885,613
Jan 21, 20252.07002.10002.01002.06001.999417,132
Jan 20, 20252.02002.10001.94502.07002.009111,363
Jan 17, 20252.04002.04002.04002.04001.9800660
Jan 16, 20252.02002.04002.02002.04001.98002,053
Jan 15, 20252.03002.03002.02002.02001.96061,702
Jan 14, 20252.00002.05001.98002.02001.960612,887
Jan 13, 20252.05002.05002.01002.01001.95091,021
Jan 10, 20252.00002.03002.00002.03001.97033,743
Jan 9, 20252.01002.01001.97002.01001.95095,324
Jan 8, 20251.98002.01001.98002.01001.95092,804
Jan 7, 20252.01002.05001.96002.00001.941215,506
Jan 6, 20252.01002.01001.97002.01001.95095,312
Jan 3, 20251.97002.00001.96001.99001.931513,348
Jan 2, 20252.00002.00001.97001.98001.92187,070
Dec 30, 20241.99502.01001.97502.00001.941210,412
Dec 27, 20242.08002.08001.88002.00001.941288,761
Dec 23, 20242.07002.07002.05002.05001.98976,255
Dec 20, 20242.07002.09002.06002.09002.02855,973
Dec 19, 20242.13002.13002.07002.07002.00917,353
Dec 18, 20242.13002.16002.13002.16002.0965289
Dec 17, 20242.13002.16002.12002.16002.096513,023
Dec 16, 20242.13002.13002.09002.12002.05764,281
Dec 13, 20242.11002.12002.07002.12002.057618,502
Dec 12, 20242.14002.14002.11002.11002.04797,792
Dec 11, 20242.15002.16002.12002.14002.077111,100
Dec 10, 20242.12002.16002.12002.16002.096510,453
Dec 9, 20242.18002.20002.10002.10002.038222,948
Dec 6, 20242.27002.28002.18002.19002.125611,251
Dec 5, 20242.26002.29002.26002.28002.21292,890
Dec 4, 20242.25002.28002.22002.23002.164411,790
Dec 3, 20242.22002.25002.22002.25002.18388,000
Dec 2, 20242.20002.20002.20002.20002.1353880
Nov 29, 20242.22002.22002.22002.22002.1547-
Nov 28, 20242.19002.25002.19002.22002.15479,616
Nov 27, 20242.17002.17002.17002.17002.1062-
Nov 26, 20242.15002.17002.13002.17002.10628,978
Nov 25, 20242.15002.18002.15002.18002.11595,459
Nov 22, 20242.13002.21002.12002.12002.057616,489
Nov 21, 20242.15002.16002.13002.13002.06746,238
Nov 20, 20242.25002.30002.13002.13002.067477,948
Nov 19, 20242.20002.30002.20002.24002.174119,584
Nov 18, 20242.26002.26002.19002.19002.12567,561
Nov 15, 20242.23002.26002.22002.23002.164413,520
Nov 14, 20242.19002.22002.15002.22002.15478,642
Nov 13, 20242.18002.22002.18002.22002.15479,729
Nov 12, 20242.23002.23002.20002.20002.13534,001
Nov 11, 20242.20002.23002.20002.20002.135316,099
Nov 8, 20242.18002.19002.18002.19002.125611,906
Nov 7, 20242.18002.18002.18002.18002.1159-
Nov 6, 20242.15002.18002.15002.18002.11598,311
Nov 5, 20242.12002.18002.12002.12002.057615,413
Nov 4, 20242.18002.19002.13002.13002.06746,115
Nov 1, 20242.12002.24002.12002.16002.09658,225
Oct 31, 20242.18002.24002.11002.11002.047917,757
Oct 30, 20242.14002.21002.14002.21002.14506,050
Oct 29, 20242.19002.19002.17002.17002.10628,997
Oct 28, 20242.23002.23002.20002.20002.13533,254
Oct 25, 20242.25002.29002.20002.20002.13534,707
Oct 24, 20242.21002.33002.21002.27002.203229,900
Oct 23, 20242.23002.26002.18002.18002.11594,013
Oct 22, 20242.29002.32002.24002.26002.19355,445
Oct 21, 20242.21002.35002.21002.26002.193511,548
Oct 18, 20242.24002.24002.21002.21002.1450599
Oct 17, 20242.24002.33002.24002.24002.174120,174
Oct 16, 20242.22002.28002.22002.24002.17419,181
Oct 15, 20242.19002.25002.19002.25002.18389,532
Oct 14, 20242.18002.25002.18002.22002.154713,945
Oct 11, 20242.17002.23002.17002.20002.135316,346
Oct 10, 20242.16002.19002.16002.19002.12561,186
Oct 9, 20242.19002.22002.19002.19002.12563,661
Oct 8, 20242.23002.23002.17002.17002.10628,696
Oct 7, 20242.25002.28002.15002.23002.164415,804
Oct 4, 20242.21002.24002.21002.24002.17411,518
Oct 3, 20242.19002.26002.17002.21002.145040,468
Oct 2, 20242.19002.22002.16002.16002.09658,150
Oct 1, 20242.16002.22002.16002.22002.154735,360
Sep 30, 20242.17002.17002.13002.13002.067410,386
Sep 27, 20242.16002.28002.16002.19002.125618,524
Sep 26, 20242.08002.19002.08002.13002.067415,900
Sep 25, 20242.05002.05002.05002.05001.9897800
Sep 24, 20242.05002.05002.05002.05001.9897-
Sep 23, 20242.08002.15002.05002.05001.989742,950
Sep 20, 20242.07002.07002.05002.05001.98979,006
Sep 19, 20242.07002.07002.07002.07002.0091-
Sep 18, 20242.08002.12002.07002.07002.00916,000
Sep 17, 20242.08002.10002.03002.06001.999411,300
Sep 16, 20242.09002.10002.05002.05001.98979,012
Sep 13, 20242.05002.11002.03002.07002.00918,424
Sep 12, 20242.05002.05002.02002.02001.96061,800
Sep 11, 20242.03002.03002.03002.03001.970310
Sep 10, 20242.04002.05002.04002.05001.98972,000
Sep 9, 20242.02002.05002.02002.02001.96062,865
Sep 6, 20242.05002.05002.03002.03001.97034,500
Sep 5, 20242.07002.07002.07002.07002.0091-
Sep 4, 20242.01002.09002.01002.07002.00915,068
Sep 3, 20242.06002.06002.03002.03001.970312,975
Sep 2, 20242.07002.08002.05002.06001.99945,733
Aug 30, 20242.07002.10002.03002.10002.038219,924
Aug 29, 20242.15002.16002.12002.12002.05764,014
Aug 28, 20242.16002.18002.16002.18002.11597,000
Aug 27, 20242.15002.17002.12002.15002.08682,659
Aug 26, 20242.08002.15002.08002.15002.08689,500
Aug 23, 20242.07002.09002.03002.07002.009110,878
Aug 22, 20242.06002.10002.03002.07002.00917,538
Aug 21, 20242.07002.08002.05002.07002.00915,951
Aug 20, 20242.07002.10002.07002.10002.03827,898
Aug 19, 20242.05002.10002.01002.10002.038215,528
Aug 16, 20242.08002.08002.04002.05001.98976,180
Aug 14, 20242.08002.08002.08002.08002.0188960
Aug 13, 20242.08002.08002.08002.08002.0188-
Aug 12, 20242.08002.10002.08002.08002.0188443
Aug 9, 20242.08002.08002.08002.08002.0188-
Aug 8, 20242.10002.10002.08002.08002.0188238
Aug 7, 20242.10002.10002.10002.10002.0382737
Aug 6, 20242.11002.15002.05002.08002.01888,202
Aug 5, 20242.13002.13002.01002.10002.038218,803
Aug 2, 20242.12002.16002.09002.16002.09657,889
Aug 1, 20242.11002.16002.11002.15002.08682,906
Jul 31, 20242.11002.18002.11002.13002.06749,445
Jul 30, 20242.14002.17002.11002.11002.04791,997
Jul 29, 20242.11002.12002.11002.11002.04792,103
Jul 26, 20242.12002.17002.09002.09002.02853,058
Jul 25, 20242.12002.15002.10002.15002.08686,900
Jul 24, 20242.16002.16002.13002.13002.0674481
Jul 23, 20242.11002.16002.11002.16002.09651,940
Jul 22, 20242.13002.14002.11002.11002.04797,237
Jul 19, 20242.15002.15002.15002.15002.0868696
Jul 18, 20242.15002.15002.12002.12002.05762,376
Jul 17, 20242.17002.20002.13002.15002.086823,600
Jul 16, 20242.12002.16002.11002.16002.09654,700
Jul 15, 20242.10002.21002.10002.15002.086833,498
Jul 12, 20242.10002.11002.07002.07002.00917,845
Jul 11, 20242.08002.08002.08002.08002.0188800
Jul 10, 20242.06002.06002.06002.06001.99941,069
Jul 9, 20242.06002.06002.06002.06001.9994201
Jul 8, 20242.07002.07002.06002.06001.99948,785
Jul 5, 20242.09002.10002.07002.07002.00911,101
Jul 4, 20242.11002.11002.11002.11002.04791,000
Jul 3, 20242.08002.11002.08002.11002.04791,000
Jul 2, 20242.09002.09002.09002.09002.02852,770
Jul 1, 20242.03002.11002.03002.08002.01884,098
Jun 28, 20242.06002.06001.96502.03001.970315,600
Jun 27, 20242.04002.04002.04002.04001.9800-
Jun 26, 20242.07002.07002.04002.04001.98005,021
Jun 25, 20242.09002.11002.07002.07002.00911,012
Jun 24, 20242.06002.09002.06002.09002.02857,867
Jun 21, 20242.12002.12002.05002.05001.9897245
Jun 20, 20242.05002.12002.05002.12002.05763,576
Jun 19, 20242.10002.10002.05002.05001.98973,582
Jun 18, 20242.07002.08002.01002.08002.018834,697
Jun 17, 20242.12002.20002.00002.07002.009120,480
Jun 14, 20242.16002.16002.09002.10002.038210,911
Jun 13, 20242.18002.18002.16002.17002.10623,878
Jun 12, 20242.14002.16002.13002.16002.09652,670
Jun 11, 20242.16002.16002.16002.16002.09651,000
Jun 10, 20242.17002.17002.17002.17002.10621,987
Jun 7, 20242.17002.19002.17002.19002.12561,014
Jun 6, 20242.18002.20002.18002.20002.13534,800
Jun 5, 20242.19002.19002.15002.15002.08684,515
Jun 4, 20242.17002.17002.17002.17002.1062-
Jun 3, 20242.18002.20002.14002.17002.10624,606
May 31, 20242.14002.15002.14002.15002.08681,083
May 30, 20242.17002.17002.17002.17002.1062-
May 29, 20242.17002.17002.17002.17002.10621,000
May 28, 20242.21002.21002.15002.20002.13539,568
May 27, 20242.17002.24002.17002.18002.115914,696
May 24, 20242.19002.19002.16002.16002.09653,301
May 23, 20242.15002.22002.15002.19002.12567,600
May 22, 20242.14002.21002.12002.18002.11596,580
May 21, 20242.15002.15002.15002.15002.08687,081