Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	2.78	2.79	2.75	2.76	2.76	0.07%	1,191,446
Feb 20, 2026	2.77	2.80	2.74	2.75	2.75	0.07%	1,005,735
Feb 19, 2026	2.77	2.77	2.69	2.75	2.75	-2.20%	2,868,022
Feb 18, 2026	2.81	2.83	2.78	2.81	2.81	1.15%	1,353,462
Feb 17, 2026	2.78	2.83	2.77	2.78	2.78	0.36%	1,453,674
Feb 16, 2026	2.75	2.78	2.73	2.77	2.77	0.80%	1,861,511
Feb 13, 2026	2.75	2.80	2.72	2.75	2.75	-0.72%	1,858,419
Feb 12, 2026	2.87	2.87	2.62	2.77	2.77	-2.53%	6,614,697
Feb 11, 2026	2.78	2.86	2.78	2.84	2.84	1.94%	1,739,415
Feb 10, 2026	2.79	2.79	2.77	2.79	2.79	0.29%	560,691
Feb 9, 2026	2.80	2.80	2.75	2.78	2.78	-0.57%	945,776
Feb 6, 2026	2.77	2.81	2.76	2.80	2.80	1.38%	1,136,780
Feb 5, 2026	2.77	2.77	2.74	2.76	2.76	-0.43%	1,351,130
Feb 4, 2026	2.76	2.78	2.75	2.77	2.77	0.36%	1,290,723
Feb 3, 2026	2.73	2.76	2.69	2.76	2.76	1.40%	1,570,618
Feb 2, 2026	2.70	2.73	2.70	2.72	2.72	0.89%	1,022,070
Jan 30, 2026	2.68	2.72	2.68	2.70	2.70	0.75%	875,805
Jan 29, 2026	2.69	2.70	2.67	2.68	2.68	0.07%	852,704
Jan 28, 2026	2.67	2.68	2.65	2.68	2.68	0.30%	752,682
Jan 27, 2026	2.65	2.67	2.63	2.67	2.67	0.68%	896,118
Jan 26, 2026	2.66	2.68	2.65	2.65	2.65	-0.08%	598,774
Jan 23, 2026	2.66	2.66	2.63	2.65	2.65	-0.67%	1,390,214
Jan 22, 2026	2.65	2.70	2.64	2.67	2.67	0.98%	1,006,307
Jan 21, 2026	2.69	2.69	2.63	2.64	2.64	-1.56%	1,016,603
Jan 20, 2026	2.73	2.73	2.68	2.69	2.69	-1.68%	1,331,035
Jan 19, 2026	2.72	2.75	2.72	2.73	2.73	-0.29%	940,384
Jan 16, 2026	2.74	2.75	2.72	2.74	2.74	0.15%	1,357,520
Jan 15, 2026	2.72	2.74	2.71	2.74	2.74	0.81%	2,351,956
Jan 14, 2026	2.67	2.71	2.66	2.71	2.71	2.42%	875,607
Jan 13, 2026	2.68	2.68	2.65	2.65	2.65	-0.82%	2,609,860
Jan 12, 2026	2.66	2.68	2.64	2.67	2.67	0.23%	1,312,374
Jan 9, 2026	2.71	2.71	2.64	2.67	2.67	-1.70%	1,190,822
Jan 8, 2026	2.70	2.72	2.68	2.71	2.71	-0.22%	1,472,922
Jan 7, 2026	2.63	2.72	2.63	2.72	2.72	3.90%	2,670,537
Jan 6, 2026	2.58	2.63	2.55	2.62	2.62	1.40%	1,223,981
Jan 5, 2026	2.60	2.60	2.55	2.58	2.58	-0.46%	1,538,500
Jan 2, 2026	2.56	2.59	2.54	2.59	2.59	1.41%	1,741,048
Dec 30, 2025	2.56	2.57	2.53	2.56	2.56	0.39%	704,926
Dec 29, 2025	2.51	2.55	2.51	2.55	2.55	0.39%	850,603
Dec 23, 2025	2.54	2.54	2.52	2.54	2.54	0.08%	430,353
Dec 22, 2025	2.53	2.53	2.49	2.53	2.53	-0.31%	1,370,772
Dec 19, 2025	2.52	2.54	2.52	2.54	2.54	0.55%	1,854,727
Dec 18, 2025	2.52	2.54	2.50	2.53	2.53	0.96%	782,034
Dec 17, 2025	2.54	2.54	2.50	2.50	2.50	-0.56%	980,462
Dec 16, 2025	2.53	2.55	2.52	2.52	2.52	-0.08%	1,123,560
Dec 15, 2025	2.53	2.54	2.51	2.52	2.52	0.56%	719,441
Dec 12, 2025	2.49	2.51	2.47	2.51	2.51	1.13%	1,188,684
Dec 11, 2025	2.49	2.49	2.47	2.48	2.48	-0.56%	1,164,424
Dec 10, 2025	2.52	2.53	2.49	2.49	2.49	-0.80%	1,297,161
Dec 9, 2025	2.55	2.55	2.51	2.51	2.51	-1.02%	1,304,863