Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.49	2.55	2.48	2.53	2.53	1.85%	791,181
Apr 1, 2026	2.48	2.52	2.48	2.49	2.49	2.05%	1,135,921
Mar 31, 2026	2.46	2.47	2.44	2.44	2.44	-0.33%	1,355,152
Mar 30, 2026	2.43	2.46	2.42	2.45	2.45	1.33%	1,657,079
Mar 27, 2026	2.45	2.45	2.39	2.41	2.41	-0.82%	1,008,919
Mar 26, 2026	2.43	2.46	2.40	2.43	2.43	-0.33%	967,893
Mar 25, 2026	2.42	2.46	2.42	2.44	2.44	2.61%	1,489,332
Mar 24, 2026	2.45	2.45	2.36	2.38	2.38	-2.78%	1,921,815
Mar 23, 2026	2.38	2.51	2.25	2.45	2.45	-	2,271,242
Mar 20, 2026	2.51	2.54	2.45	2.45	2.45	-2.78%	1,979,939
Mar 19, 2026	2.53	2.54	2.51	2.52	2.52	-1.18%	825,622
Mar 18, 2026	2.66	2.66	2.53	2.55	2.55	-4.21%	1,729,785
Mar 17, 2026	2.61	2.68	2.60	2.66	2.66	2.31%	1,756,350
Mar 16, 2026	2.55	2.60	2.54	2.60	2.60	1.64%	841,563
Mar 13, 2026	2.53	2.57	2.51	2.56	2.56	0.47%	1,853,516
Mar 12, 2026	2.57	2.57	2.52	2.55	2.55	-0.93%	1,200,725
Mar 11, 2026	2.62	2.62	2.56	2.57	2.57	-1.98%	1,055,880
Mar 10, 2026	2.63	2.65	2.62	2.62	2.62	1.71%	884,194
Mar 9, 2026	2.58	2.60	2.50	2.58	2.58	-2.05%	2,864,951
Mar 6, 2026	2.63	2.67	2.60	2.63	2.63	0.23%	888,978
Mar 5, 2026	2.63	2.68	2.62	2.63	2.63	-0.98%	1,209,183
Mar 4, 2026	2.62	2.71	2.61	2.65	2.65	0.45%	2,775,485
Mar 3, 2026	2.80	2.80	2.61	2.64	2.64	-6.18%	2,049,715
Mar 2, 2026	2.80	2.84	2.78	2.81	2.81	-0.99%	1,350,589
Feb 27, 2026	2.77	2.85	2.76	2.84	2.84	2.90%	2,688,787
Feb 26, 2026	2.73	2.79	2.73	2.76	2.76	1.47%	1,336,223
Feb 25, 2026	2.72	2.73	2.69	2.72	2.72	0.37%	1,174,125
Feb 24, 2026	2.76	2.79	2.71	2.71	2.71	-1.60%	1,226,767
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