Skip to main content
logo
Iren SpA (BIT:IRE)
Italy flag Italy · Delayed Price · Currency is EUR
2.724
+0.002 (0.07%)
Feb 3, 2026, 3:40 PM CET

Iren SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20262.732.732.712.71--0.44%194,652
Feb 2, 20262.702.732.702.722.720.89%1,022,070
Jan 30, 20262.682.722.682.702.700.75%875,805
Jan 29, 20262.692.702.672.682.680.07%852,704
Jan 28, 20262.672.682.652.682.680.30%752,682
Jan 27, 20262.652.672.632.672.670.68%896,118
Jan 26, 20262.662.682.652.652.65-0.08%598,774
Jan 23, 20262.662.662.632.652.65-0.67%1,390,214
Jan 22, 20262.652.702.642.672.670.98%1,006,307
Jan 21, 20262.692.692.632.642.64-1.56%1,016,603
Jan 20, 20262.732.732.682.692.69-1.68%1,331,035
Jan 19, 20262.722.752.722.732.73-0.29%940,384
Jan 16, 20262.742.752.722.742.740.15%1,357,520
Jan 15, 20262.722.742.712.742.740.81%2,351,956
Jan 14, 20262.672.712.662.712.712.42%875,607
Jan 13, 20262.682.682.652.652.65-0.82%2,609,860
Jan 12, 20262.662.682.642.672.670.23%1,312,374
Jan 9, 20262.712.712.642.672.67-1.70%1,190,822
Jan 8, 20262.702.722.682.712.71-0.22%1,472,922
Jan 7, 20262.632.722.632.722.723.90%2,670,537
Jan 6, 20262.582.632.552.622.621.40%1,223,981
Jan 5, 20262.602.602.552.582.58-0.46%1,538,500
Jan 2, 20262.562.592.542.592.591.41%1,741,048
Dec 30, 20252.562.572.532.562.560.39%704,926
Dec 29, 20252.512.552.512.552.550.39%850,603
Dec 23, 20252.542.542.522.542.540.08%430,353
Dec 22, 20252.532.532.492.532.53-0.31%1,370,772
Dec 19, 20252.522.542.522.542.540.55%1,854,727
Dec 18, 20252.522.542.502.532.530.96%782,034
Dec 17, 20252.542.542.502.502.50-0.56%980,462
Dec 16, 20252.532.552.522.522.52-0.08%1,123,560
Dec 15, 20252.532.542.512.522.520.56%719,441
Dec 12, 20252.492.512.472.512.511.13%1,188,684
Dec 11, 20252.492.492.472.482.48-0.56%1,164,424
Dec 10, 20252.522.532.492.492.49-0.80%1,297,161
Dec 9, 20252.552.552.512.512.51-1.02%1,304,863
Dec 8, 20252.522.562.522.542.540.16%1,005,309
Dec 5, 20252.552.562.532.532.53-1.09%1,347,903
Dec 4, 20252.602.602.552.562.56-1.46%1,876,989
Dec 3, 20252.632.632.602.602.60-1.14%1,355,588
Dec 2, 20252.692.692.622.632.63-1.72%1,942,245
Dec 1, 20252.682.692.662.682.68-0.22%732,572
Nov 28, 20252.662.682.642.682.681.06%1,059,255
Nov 27, 20252.662.672.642.652.650.15%926,385
Nov 26, 20252.612.652.602.652.651.69%633,781
Nov 25, 20252.622.632.592.612.61-0.76%960,252
Nov 24, 20252.622.642.592.632.630.31%888,214
Nov 21, 20252.632.642.582.622.62-0.83%1,214,213
Nov 20, 20252.572.672.562.642.643.13%3,117,892
Nov 19, 20252.552.582.522.562.560.16%1,354,229