Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	2.57	2.58	2.50	2.50	2.50	-3.10%	1,209,901
Aug 6, 2025	2.56	2.59	2.55	2.58	2.58	0.78%	1,461,494
Aug 5, 2025	2.55	2.56	2.53	2.56	2.56	0.39%	836,031
Aug 4, 2025	2.58	2.59	2.54	2.55	2.55	-0.78%	1,108,330
Aug 1, 2025	2.48	2.58	2.48	2.57	2.57	2.39%	1,635,961
Jul 31, 2025	2.58	2.58	2.48	2.51	2.51	-1.95%	1,938,956
Jul 30, 2025	2.68	2.68	2.56	2.56	2.56	-4.12%	4,315,326
Jul 29, 2025	2.63	2.67	2.62	2.67	2.67	1.91%	1,508,634
Jul 28, 2025	2.64	2.67	2.62	2.62	2.62	-	1,390,044
Jul 25, 2025	2.60	2.64	2.58	2.62	2.62	1.16%	1,234,468
Jul 24, 2025	2.59	2.61	2.57	2.59	2.59	-	1,089,054
Jul 23, 2025	2.60	2.63	2.58	2.59	2.59	-	1,377,949
Jul 22, 2025	2.55	2.59	2.54	2.59	2.59	1.17%	1,391,035
Jul 21, 2025	2.56	2.57	2.53	2.56	2.56	-	767,776
Jul 18, 2025	2.56	2.57	2.53	2.56	2.56	0.39%	496,820
Jul 17, 2025	2.54	2.56	2.52	2.55	2.55	0.39%	1,206,755
Jul 16, 2025	2.54	2.55	2.51	2.54	2.54	0.40%	833,731
Jul 15, 2025	2.53	2.54	2.52	2.53	2.53	-	596,703
Jul 14, 2025	2.52	2.53	2.51	2.53	2.53	-	1,028,981
Jul 11, 2025	2.48	2.53	2.48	2.53	2.53	1.61%	930,072
Jul 10, 2025	2.51	2.51	2.47	2.49	2.49	-	834,195
Jul 9, 2025	2.50	2.52	2.48	2.49	2.49	-	1,032,514
Jul 8, 2025	2.54	2.54	2.47	2.49	2.49	-1.58%	1,404,898
Jul 7, 2025	2.53	2.54	2.51	2.53	2.53	-0.39%	1,140,616
Jul 4, 2025	2.56	2.56	2.53	2.54	2.54	-0.39%	591,572
Jul 3, 2025	2.56	2.57	2.54	2.55	2.55	-0.78%	994,848
Jul 2, 2025	2.63	2.63	2.57	2.57	2.57	-2.28%	1,397,915
Jul 1, 2025	2.63	2.66	2.61	2.63	2.63	0.38%	1,459,864
Jun 30, 2025	2.60	2.62	2.59	2.62	2.62	0.77%	1,234,823
Jun 27, 2025	2.58	2.60	2.58	2.60	2.60	0.39%	837,969
Jun 26, 2025	2.60	2.61	2.58	2.59	2.59	-	1,269,773
Jun 25, 2025	2.61	2.61	2.57	2.59	2.59	-0.38%	1,238,042
Jun 24, 2025	2.59	2.60	2.56	2.60	2.60	0.78%	2,367,829
Jun 23, 2025	2.55	2.59	2.53	2.58	2.58	-4.09%	1,960,798
Jun 20, 2025	2.68	2.70	2.66	2.69	2.56	0.37%	3,909,736
Jun 19, 2025	2.69	2.70	2.66	2.68	2.55	-0.37%	1,433,800
Jun 18, 2025	2.72	2.72	2.68	2.69	2.57	-0.74%	2,477,085
Jun 17, 2025	2.75	2.75	2.70	2.71	2.58	-1.45%	1,321,498
Jun 16, 2025	2.77	2.78	2.74	2.75	2.62	-0.72%	1,809,155
Jun 13, 2025	2.73	2.78	2.71	2.77	2.63	1.09%	2,292,543
Jun 12, 2025	2.73	2.76	2.72	2.74	2.61	0.74%	2,395,383
Jun 11, 2025	2.69	2.72	2.66	2.72	2.59	1.12%	1,115,025
Jun 10, 2025	2.68	2.69	2.65	2.69	2.56	0.75%	1,715,549
Jun 9, 2025	2.67	2.69	2.66	2.67	2.54	-0.74%	1,216,477
Jun 6, 2025	2.69	2.70	2.67	2.69	2.56	-0.37%	2,468,216
Jun 5, 2025	2.73	2.73	2.69	2.70	2.57	-0.74%	1,184,952
Jun 4, 2025	2.73	2.73	2.70	2.72	2.59	-0.37%	1,703,586
Jun 3, 2025	2.77	2.78	2.72	2.73	2.60	-0.73%	2,549,238
Jun 2, 2025	2.74	2.76	2.70	2.75	2.62	0.36%	1,445,917
May 30, 2025	2.69	2.74	2.68	2.74	2.61	2.24%	3,519,513