Iren SpA (BIT:IRE)
Italy flag Italy · Delayed Price · Currency is EUR
2.582
-0.018 (-0.69%)
Aug 29, 2025, 5:35 PM CET

Iren SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252.612.612.582.582.58-0.77%520,031
Aug 28, 20252.632.642.592.602.60-1.14%1,029,341
Aug 27, 20252.602.642.592.632.631.15%997,534
Aug 26, 20252.612.612.582.602.60-0.38%697,688
Aug 25, 20252.592.622.592.612.61-1,000,738
Aug 22, 20252.612.622.602.612.61-753,034
Aug 21, 20252.612.622.592.612.61-0.38%877,975
Aug 20, 20252.562.632.562.622.622.34%1,119,732
Aug 19, 20252.602.602.562.562.56-0.78%1,119,673
Aug 18, 20252.592.612.572.582.580.39%1,391,407
Aug 14, 20252.532.582.532.572.571.58%956,673
Aug 13, 20252.522.562.522.532.530.40%896,883
Aug 12, 20252.542.552.512.522.52-1,207,925
Aug 11, 20252.532.532.492.522.52-684,640
Aug 8, 20252.522.562.522.522.520.80%1,168,017
Aug 7, 20252.572.582.502.502.50-3.10%1,209,901
Aug 6, 20252.562.592.552.582.580.78%1,461,494
Aug 5, 20252.552.562.532.562.560.39%836,031
Aug 4, 20252.582.592.542.552.55-0.78%1,108,330
Aug 1, 20252.482.582.482.572.572.39%1,635,961
Jul 31, 20252.582.582.482.512.51-1.95%1,938,956
Jul 30, 20252.682.682.562.562.56-4.12%4,315,326
Jul 29, 20252.632.672.622.672.671.91%1,508,634
Jul 28, 20252.642.672.622.622.62-1,390,044
Jul 25, 20252.602.642.582.622.621.16%1,234,468
Jul 24, 20252.592.612.572.592.59-1,089,054
Jul 23, 20252.602.632.582.592.59-1,377,949
Jul 22, 20252.552.592.542.592.591.17%1,391,035
Jul 21, 20252.562.572.532.562.56-767,776
Jul 18, 20252.562.572.532.562.560.39%496,820
Jul 17, 20252.542.562.522.552.550.39%1,206,755
Jul 16, 20252.542.552.512.542.540.40%833,731
Jul 15, 20252.532.542.522.532.53-596,703
Jul 14, 20252.522.532.512.532.53-1,028,981
Jul 11, 20252.482.532.482.532.531.61%930,072
Jul 10, 20252.512.512.472.492.49-834,195
Jul 9, 20252.502.522.482.492.49-1,032,514
Jul 8, 20252.542.542.472.492.49-1.58%1,404,898
Jul 7, 20252.532.542.512.532.53-0.39%1,140,616
Jul 4, 20252.562.562.532.542.54-0.39%591,572
Jul 3, 20252.562.572.542.552.55-0.78%994,848
Jul 2, 20252.632.632.572.572.57-2.28%1,397,915
Jul 1, 20252.632.662.612.632.630.38%1,459,864
Jun 30, 20252.602.622.592.622.620.77%1,234,823
Jun 27, 20252.582.602.582.602.600.39%837,969
Jun 26, 20252.602.612.582.592.59-1,269,773
Jun 25, 20252.612.612.572.592.59-0.38%1,238,042
Jun 24, 20252.592.602.562.602.600.78%2,367,829
Jun 23, 20252.552.592.532.582.58-4.09%1,960,798
Jun 20, 20252.682.702.662.692.560.37%3,909,736