IRC

Irce Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Irce IRC Italy Ordinary Share IT0001077780
  Price Change Change Percent Stock Price Last Traded
0.03 0.95% 3.19 07:25:41
Open Price Low Price High Price Close Price Prev Close
3.22 3.11 3.25 3.16
more quote information »

IRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.343.343.073.1489,525-0.15-4.49%
1 Month2.383.472.383.06120,8780.8134.03%
3 Months1.9453.471.9252.8455,5301.2564.01%
6 Months1.693.471.6152.5835,3081.5088.76%
1 Year1.4853.471.352.3422,5581.71114.81%
3 Years2.723.471.2952.0914,6430.4717.28%
5 Years1.723.471.2952.3316,7431.4785.47%

IRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 3.16 0.01 0.32% 3.09 3.20 3.08 51,424
Jun 10 2021 3.15 -0.01 -0.32% 3.12 3.17 3.10 33,536
Jun 09 2021 3.16 0.09 2.93% 3.08 3.18 3.08 72,834
Jun 08 2021 3.07 -0.09 -2.85% 3.17 3.22 3.07 105,897
Jun 07 2021 3.16 -0.09 -2.77% 3.34 3.34 3.12 183,934
Jun 04 2021 3.25 -0.07 -2.11% 3.27 3.35 3.15 114,822
Jun 03 2021 3.32 -0.12 -3.49% 3.37 3.47 3.25 301,310
Jun 02 2021 3.44 0.22 6.83% 3.23 3.44 3.21 137,650
Jun 01 2021 3.22 0.19 6.27% 3.11 3.23 3.11 247,755
May 31 2021 3.03 -0.06 -1.94% 3.08 3.08 2.99 121,699
May 28 2021 3.09 0.05 1.64% 2.99 3.09 2.98 27,436
May 27 2021 3.04 0.11 3.75% 2.93 3.07 2.87 144,052
May 26 2021 2.93 0.03 1.03% 2.93 2.94 2.84 55,878
May 25 2021 2.90 -0.04 -1.36% 2.91 2.94 2.84 49,758
May 24 2021 2.94 0.02 0.68% 2.84 3.00 2.82 69,381
May 21 2021 2.92 0.05 1.74% 2.87 2.94 2.82 78,475
May 20 2021 2.87 0.19 7.09% 2.79 2.90 2.71 134,676
May 19 2021 2.68 -0.08 -2.9% 2.72 2.82 2.63 120,795
May 18 2021 2.76 0.03 1.1% 2.73 2.79 2.63 144,820
May 17 2021 2.73 0.38 16.17% 2.38 2.73 2.38 221,422
May 14 2021 2.35 0.04 1.73% 2.34 2.39 2.29 9,106
See More Historical Prices ยป
Your Recent History
BIT
IRC
Irce
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210614 15:10:05