Milan - Delayed Quote EUR

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

Compare
2.0900
-0.0100
(-0.48%)
At close: 5:35:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20252.09002.10002.09002.09002.0900500
Jan 29, 20252.09002.10002.09002.10002.10007,200
Jan 28, 20252.08002.08002.08002.08002.0800500
Jan 27, 20252.08002.08002.06002.08002.08001,282
Jan 24, 20252.08002.10002.06002.08002.08003,818
Jan 23, 20252.08002.10002.08002.10002.10003,113
Jan 22, 20252.04002.08002.04002.08002.08005,613
Jan 21, 20252.07002.10002.01002.06002.060017,132
Jan 20, 20252.02002.10001.94502.07002.070011,363
Jan 17, 20252.04002.04002.04002.04002.0400660
Jan 16, 20252.02002.04002.02002.04002.04002,053
Jan 15, 20252.03002.03002.02002.02002.02001,702
Jan 14, 20252.00002.05001.98002.02002.020012,887
Jan 13, 20252.05002.05002.01002.01002.01001,021
Jan 10, 20252.00002.03002.00002.03002.03003,743
Jan 9, 20252.01002.01001.97002.01002.01005,324
Jan 8, 20251.98002.01001.98002.01002.01002,804
Jan 7, 20252.01002.05001.96002.00002.000015,506
Jan 6, 20252.01002.01001.97002.01002.01005,312
Jan 3, 20251.97002.00001.96001.99001.990013,348
Jan 2, 20252.00002.00001.97001.98001.98007,070
Dec 30, 20241.99502.01001.97502.00002.000010,412
Dec 27, 20242.08002.08001.88002.00002.000088,761
Dec 23, 20242.07002.07002.05002.05002.05006,255
Dec 20, 20242.07002.09002.06002.09002.09005,973
Dec 19, 20242.13002.13002.07002.07002.07007,353
Dec 18, 20242.13002.16002.13002.16002.1600289
Dec 17, 20242.13002.16002.12002.16002.160013,023
Dec 16, 20242.13002.13002.09002.12002.12004,281
Dec 13, 20242.11002.12002.07002.12002.120018,502
Dec 12, 20242.14002.14002.11002.11002.11007,792
Dec 11, 20242.15002.16002.12002.14002.140011,100
Dec 10, 20242.12002.16002.12002.16002.160010,453
Dec 9, 20242.18002.20002.10002.10002.100022,948
Dec 6, 20242.27002.28002.18002.19002.190011,251
Dec 5, 20242.26002.29002.26002.28002.28002,890
Dec 4, 20242.25002.28002.22002.23002.230011,790
Dec 3, 20242.22002.25002.22002.25002.25008,000
Dec 2, 20242.20002.20002.20002.20002.2000880
Nov 29, 20242.22002.22002.22002.22002.2200-
Nov 28, 20242.19002.25002.19002.22002.22009,616
Nov 27, 20242.17002.17002.17002.17002.1700-
Nov 26, 20242.15002.17002.13002.17002.17008,978
Nov 25, 20242.15002.18002.15002.18002.18005,459
Nov 22, 20242.13002.21002.12002.12002.120016,489
Nov 21, 20242.15002.16002.13002.13002.13006,238
Nov 20, 20242.25002.30002.13002.13002.130077,948
Nov 19, 20242.20002.30002.20002.24002.240019,584
Nov 18, 20242.26002.26002.19002.19002.19007,561
Nov 15, 20242.23002.26002.22002.23002.230013,520
Nov 14, 20242.19002.22002.15002.22002.22008,642
Nov 13, 20242.18002.22002.18002.22002.22009,729
Nov 12, 20242.23002.23002.20002.20002.20004,001
Nov 11, 20242.20002.23002.20002.20002.200016,099
Nov 8, 20242.18002.19002.18002.19002.190011,906
Nov 7, 20242.18002.18002.18002.18002.1800-
Nov 6, 20242.15002.18002.15002.18002.18008,311
Nov 5, 20242.12002.18002.12002.12002.120015,413
Nov 4, 20242.18002.19002.13002.13002.13006,115
Nov 1, 20242.12002.24002.12002.16002.16008,225
Oct 31, 20242.18002.24002.11002.11002.110017,757
Oct 30, 20242.14002.21002.14002.21002.21006,050
Oct 29, 20242.19002.19002.17002.17002.17008,997
Oct 28, 20242.23002.23002.20002.20002.20003,254
Oct 25, 20242.25002.29002.20002.20002.20004,707
Oct 24, 20242.21002.33002.21002.27002.270029,900
Oct 23, 20242.23002.26002.18002.18002.18004,013
Oct 22, 20242.29002.32002.24002.26002.26005,445
Oct 21, 20242.21002.35002.21002.26002.260011,548
Oct 18, 20242.24002.24002.21002.21002.2100599
Oct 17, 20242.24002.33002.24002.24002.240020,174
Oct 16, 20242.22002.28002.22002.24002.24009,181
Oct 15, 20242.19002.25002.19002.25002.25009,532
Oct 14, 20242.18002.25002.18002.22002.220013,945
Oct 11, 20242.17002.23002.17002.20002.200016,346
Oct 10, 20242.16002.19002.16002.19002.19001,186
Oct 9, 20242.19002.22002.19002.19002.19003,661
Oct 8, 20242.23002.23002.17002.17002.17008,696
Oct 7, 20242.25002.28002.15002.23002.230015,804
Oct 4, 20242.21002.24002.21002.24002.24001,518
Oct 3, 20242.19002.26002.17002.21002.210040,468
Oct 2, 20242.19002.22002.16002.16002.16008,150
Oct 1, 20242.16002.22002.16002.22002.220035,360
Sep 30, 20242.17002.17002.13002.13002.130010,386
Sep 27, 20242.16002.28002.16002.19002.190018,524
Sep 26, 20242.08002.19002.08002.13002.130015,900
Sep 25, 20242.05002.05002.05002.05002.0500800
Sep 24, 20242.05002.05002.05002.05002.0500-
Sep 23, 20242.08002.15002.05002.05002.050042,950
Sep 20, 20242.07002.07002.05002.05002.05009,006
Sep 19, 20242.07002.07002.07002.07002.0700-
Sep 18, 20242.08002.12002.07002.07002.07006,000
Sep 17, 20242.08002.10002.03002.06002.060011,300
Sep 16, 20242.09002.10002.05002.05002.05009,012
Sep 13, 20242.05002.11002.03002.07002.07008,424
Sep 12, 20242.05002.05002.02002.02002.02001,800
Sep 11, 20242.03002.03002.03002.03002.030010
Sep 10, 20242.04002.05002.04002.05002.05002,000
Sep 9, 20242.02002.05002.02002.02002.02002,865
Sep 6, 20242.05002.05002.03002.03002.03004,500
Sep 5, 20242.07002.07002.07002.07002.0700-
Sep 4, 20242.01002.09002.01002.07002.07005,068
Sep 3, 20242.06002.06002.03002.03002.030012,975
Sep 2, 20242.07002.08002.05002.06002.06005,733
Aug 30, 20242.07002.10002.03002.10002.100019,924
Aug 29, 20242.15002.16002.12002.12002.12004,014
Aug 28, 20242.16002.18002.16002.18002.18007,000
Aug 27, 20242.15002.17002.12002.15002.15002,659
Aug 26, 20242.08002.15002.08002.15002.15009,500
Aug 23, 20242.07002.09002.03002.07002.070010,878
Aug 22, 20242.06002.10002.03002.07002.07007,538
Aug 21, 20242.07002.08002.05002.07002.07005,951
Aug 20, 20242.07002.10002.07002.10002.10007,898
Aug 19, 20242.05002.10002.01002.10002.100015,528
Aug 16, 20242.08002.08002.04002.05002.05006,180
Aug 14, 20242.08002.08002.08002.08002.0800960
Aug 13, 20242.08002.08002.08002.08002.0800-
Aug 12, 20242.08002.10002.08002.08002.0800443
Aug 9, 20242.08002.08002.08002.08002.0800-
Aug 8, 20242.10002.10002.08002.08002.0800238
Aug 7, 20242.10002.10002.10002.10002.1000737
Aug 6, 20242.11002.15002.05002.08002.08008,202
Aug 5, 20242.13002.13002.01002.10002.100018,803
Aug 2, 20242.12002.16002.09002.16002.16007,889
Aug 1, 20242.11002.16002.11002.15002.15002,906
Jul 31, 20242.11002.18002.11002.13002.13009,445
Jul 30, 20242.14002.17002.11002.11002.11001,997
Jul 29, 20242.11002.12002.11002.11002.11002,103
Jul 26, 20242.12002.17002.09002.09002.09003,058
Jul 25, 20242.12002.15002.10002.15002.15006,900
Jul 24, 20242.16002.16002.13002.13002.1300481
Jul 23, 20242.11002.16002.11002.16002.16001,940
Jul 22, 20242.13002.14002.11002.11002.11007,237
Jul 19, 20242.15002.15002.15002.15002.1500696
Jul 18, 20242.15002.15002.12002.12002.12002,376
Jul 17, 20242.17002.20002.13002.15002.150023,600
Jul 16, 20242.12002.16002.11002.16002.16004,700
Jul 15, 20242.10002.21002.10002.15002.150033,498
Jul 12, 20242.10002.11002.07002.07002.07007,845
Jul 11, 20242.08002.08002.08002.08002.0800800
Jul 10, 20242.06002.06002.06002.06002.06001,069
Jul 9, 20242.06002.06002.06002.06002.0600201
Jul 8, 20242.07002.07002.06002.06002.06008,785
Jul 5, 20242.09002.10002.07002.07002.07001,101
Jul 4, 20242.11002.11002.11002.11002.11001,000
Jul 3, 20242.08002.11002.08002.11002.11001,000
Jul 2, 20242.09002.09002.09002.09002.09002,770
Jul 1, 20242.03002.11002.03002.08002.08004,098
Jun 28, 20242.06002.06001.96502.03002.030015,600
Jun 27, 20242.04002.04002.04002.04002.0400-
Jun 26, 20242.07002.07002.04002.04002.04005,021
Jun 25, 20242.09002.11002.07002.07002.07001,012
Jun 24, 20242.06002.09002.06002.09002.09007,867
Jun 21, 20242.12002.12002.05002.05002.0500245
Jun 20, 20242.05002.12002.05002.12002.12003,576
Jun 19, 20242.10002.10002.05002.05002.05003,582
Jun 18, 20242.07002.08002.01002.08002.080034,697
Jun 17, 20242.12002.20002.00002.07002.070020,480
Jun 14, 20242.16002.16002.09002.10002.100010,911
Jun 13, 20242.18002.18002.16002.17002.17003,878
Jun 12, 20242.14002.16002.13002.16002.16002,670
Jun 11, 20242.16002.16002.16002.16002.16001,000
Jun 10, 20242.17002.17002.17002.17002.17001,987
Jun 7, 20242.17002.19002.17002.19002.19001,014
Jun 6, 20242.18002.20002.18002.20002.20004,800
Jun 5, 20242.19002.19002.15002.15002.15004,515
Jun 4, 20242.17002.17002.17002.17002.1700-
Jun 3, 20242.18002.20002.14002.17002.17004,606
May 31, 20242.14002.15002.14002.15002.15001,083
May 30, 20242.17002.17002.17002.17002.1700-
May 29, 20242.17002.17002.17002.17002.17001,000
May 28, 20242.21002.21002.15002.20002.20009,568
May 27, 20242.17002.24002.17002.18002.180014,696
May 24, 20242.19002.19002.16002.16002.16003,301
May 23, 20242.15002.22002.15002.19002.19007,600
May 22, 20242.14002.21002.12002.18002.18006,580
May 21, 20242.15002.15002.15002.15002.15007,081
May 20, 2024 0.0600 Dividend
May 20, 20242.15002.17002.13002.15002.150026,319
May 17, 20242.21002.21002.17002.17002.11003,628
May 16, 20242.18002.19002.15002.18002.11974,100
May 15, 20242.16002.20002.11002.18002.119720,050
May 14, 20242.21002.22002.18002.18002.11977,210
May 13, 20242.16002.19002.14002.18002.119714,227
May 10, 20242.16002.18002.16002.16002.10034,735
May 9, 20242.19002.19002.19002.19002.12945,333
May 8, 20242.19002.19002.19002.19002.1294856
May 7, 20242.18002.22002.14002.19002.129413,382
May 6, 20242.15002.19002.15002.16002.10033,372
May 3, 20242.23002.23002.17002.17002.11004,042
May 2, 20242.20002.20002.20002.20002.13927,136
Apr 30, 20242.21002.24002.18002.23002.168319,537
Apr 29, 20242.25002.25002.24002.24002.17812,033
Apr 26, 20242.18002.21002.14002.19002.129432,923
Apr 25, 20242.16002.16002.16002.16002.1003-
Apr 24, 20242.19002.19002.16002.16002.10032,958
Apr 23, 20242.17002.22002.14002.19002.12946,064
Apr 22, 20242.14002.19002.14002.14002.080813,980
Apr 19, 20242.16002.19002.16002.16002.10034,600
Apr 18, 20242.16002.16002.16002.16002.1003-
Apr 17, 20242.13002.16002.13002.16002.10036,505
Apr 16, 20242.15002.16002.15002.16002.10033,000
Apr 15, 20242.13002.19002.13002.13002.07115,304
Apr 12, 20242.18002.18002.15002.16002.100311,003
Apr 11, 20242.15002.20002.15002.15002.090613,103
Apr 10, 20242.13002.13002.13002.13002.0711-
Apr 9, 20242.12002.13002.12002.13002.07112,724
Apr 8, 20242.12002.18002.12002.15002.09067,880
Apr 5, 20242.10002.12002.08002.12002.06142,983
Apr 4, 20242.12002.15002.12002.13002.07119,100
Apr 3, 20242.05002.12002.05002.10002.041917,097
Apr 2, 20242.02002.08002.01002.08002.022542,757
Mar 28, 20242.08002.08002.04002.08002.02259,047
Mar 27, 20242.14002.14002.08002.08002.022515,605
Mar 26, 20242.08002.14002.05002.13002.071137,789
Mar 25, 20241.98502.04001.98002.04001.983626,950
Mar 22, 20242.06002.06002.00002.00001.944745,794
Mar 21, 20241.96002.06001.96002.05001.993370,775
Mar 20, 20241.90001.97501.90001.95001.896115,293
Mar 19, 20241.92001.92001.88001.90001.847553,182
Mar 18, 20241.94501.97001.93001.94501.891233,437
Mar 15, 20241.95001.95001.92501.92501.87186,967
Mar 14, 20241.98001.98001.92501.95001.896111,509
Mar 13, 20241.89501.98501.89501.98001.925315,642
Mar 12, 20241.87001.97001.85001.90501.852322,203
Mar 11, 20241.84501.84501.84501.84501.794053
Mar 8, 20241.85501.89501.78001.87001.818315,519
Mar 7, 20241.87001.87001.80001.84001.789111,310
Mar 6, 20241.85501.91501.85501.87001.818311,436
Mar 5, 20241.85001.85001.83501.83501.78432,000
Mar 4, 20241.86001.86001.86001.86001.80864,036
Mar 1, 20241.86001.86001.86001.86001.8086-
Feb 29, 20241.85501.89001.85501.86001.80869,011
Feb 28, 20241.86001.89001.86001.88001.82801,877
Feb 27, 20241.85001.89001.84501.88501.83295,942
Feb 26, 20241.89001.89001.87001.87001.81832,707
Feb 23, 20241.84001.87001.84001.87001.81834,393
Feb 22, 20241.87001.87001.84501.86501.81347,039
Feb 21, 20241.90001.91001.87001.89501.84265,905
Feb 20, 20241.84001.92001.84001.89501.842612,030
Feb 19, 20241.80001.83501.80001.83501.784354,964
Feb 16, 20241.78501.82001.78501.82001.769718,920
Feb 15, 20241.83001.84001.80501.80501.75518,000
Feb 14, 20241.83001.83001.80001.83001.779410,110
Feb 13, 20241.85001.85001.81001.85001.798811,811
Feb 12, 20241.83001.85001.82001.85001.79884,869
Feb 9, 20241.84501.85001.80001.85001.79887,712
Feb 8, 20241.84001.85001.80501.85001.798812,196
Feb 7, 20241.80001.84501.80001.84501.79404,965
Feb 6, 20241.79501.81001.77501.80001.750230,024
Feb 5, 20241.82501.83501.78001.78001.730833,870
Feb 2, 20241.82001.82001.80501.80501.75516,304
Feb 1, 20241.83501.83501.83001.83501.78431,900
Jan 31, 20241.85001.85001.79001.81501.764817,509
Jan 30, 20241.86001.86001.81001.85001.798818,050

Related Tickers

688779.SS Hunan Changyuan Lico Co.,Ltd.
4.7900
-2.84%
 
ALFE.VI Alfen N.V.
14.49
+2.19%
 
C0M.F CCS Abwicklungs AG
0.1600
+6.67%
 
DWHA.L Dewhurst Group Plc
550.00
-7.56%
 
ALFNF Alfen N.V.
12.82
0.00%
 
DWHT.L Dewhurst Group Plc
1,110.00
-1.33%
 
GARO.ST Garo Aktiebolag (publ)
21.70
+0.93%
 
703.SG Alfen N.V.
14.35
+2.03%
 
1979.HK Ten Pao Group Holdings Limited
1.540
0.00%
 
ABBNE.SW ABB Ltd
50.02
-2.23%