Skip to main content
logo
Iren SpA (BIT:IRE)
Italy flag Italy · Delayed Price · Currency is EUR
2.536
-0.022 (-0.86%)
Nov 3, 2025, 5:35 PM CET

Iren SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20252.552.582.522.542.54-0.78%3,189,388
Oct 31, 20252.662.672.542.562.56-3.76%2,592,232
Oct 30, 20252.662.682.632.662.66-1.48%2,165,317
Oct 29, 20252.742.742.702.702.70-0.74%672,385
Oct 28, 20252.732.742.692.722.72-492,505
Oct 27, 20252.742.742.722.722.72-0.37%524,771
Oct 24, 20252.762.762.702.732.73-1.09%833,882
Oct 23, 20252.752.762.722.762.760.36%517,203
Oct 22, 20252.742.792.732.752.750.36%1,923,825
Oct 21, 20252.772.812.742.742.74-0.72%3,080,419
Oct 20, 20252.722.792.722.762.761.85%1,984,873
Oct 17, 20252.712.712.662.712.71-960,946
Oct 16, 20252.702.712.662.712.710.74%801,728
Oct 15, 20252.672.702.662.692.690.75%874,384
Oct 14, 20252.652.682.652.672.670.38%787,519
Oct 13, 20252.692.692.642.662.66-1.12%827,979
Oct 10, 20252.692.712.662.692.690.37%978,894
Oct 9, 20252.652.702.652.682.681.13%1,849,562
Oct 8, 20252.632.652.612.652.650.76%670,938
Oct 7, 20252.622.642.612.632.630.38%422,011
Oct 6, 20252.652.652.612.622.62-0.76%1,163,244
Oct 3, 20252.602.642.602.642.641.15%1,190,833
Oct 2, 20252.632.632.572.612.61-0.76%1,554,003
Oct 1, 20252.632.642.612.632.63-624,869
Sep 30, 20252.592.632.582.632.630.77%766,911
Sep 29, 20252.602.612.572.612.610.77%716,478
Sep 26, 20252.562.592.552.592.591.17%511,509
Sep 25, 20252.612.612.562.562.56-1.54%363,880
Sep 24, 20252.582.612.562.602.601.56%1,355,577
Sep 23, 20252.602.602.562.562.56-1.16%985,814
Sep 22, 20252.562.592.552.592.591.57%1,188,254
Sep 19, 20252.542.602.542.552.550.39%2,731,272
Sep 18, 20252.552.572.532.542.54-0.39%611,788
Sep 17, 20252.562.572.552.552.55-0.78%677,455
Sep 16, 20252.592.592.562.572.57-0.77%445,545
Sep 15, 20252.622.622.582.592.59-0.77%480,024
Sep 12, 20252.602.622.572.612.611.16%601,879
Sep 11, 20252.562.582.562.582.580.78%730,763
Sep 10, 20252.602.622.552.562.56-1.92%672,172
Sep 9, 20252.562.622.562.612.611.95%1,038,155
Sep 8, 20252.562.592.542.562.560.39%652,767
Sep 5, 20252.552.552.522.552.55-401,924
Sep 4, 20252.522.572.502.552.551.19%521,511
Sep 3, 20252.532.552.512.522.52-541,171
Sep 2, 20252.602.602.522.522.52-2.33%669,346
Sep 1, 20252.602.602.562.582.58-791,441
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