Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	2.54	2.60	2.54	2.55	2.55	0.39%	2,731,272
Sep 18, 2025	2.55	2.57	2.53	2.54	2.54	-0.39%	611,788
Sep 17, 2025	2.56	2.57	2.55	2.55	2.55	-0.78%	677,455
Sep 16, 2025	2.59	2.59	2.56	2.57	2.57	-0.77%	445,545
Sep 15, 2025	2.62	2.62	2.58	2.59	2.59	-0.77%	480,024
Sep 12, 2025	2.60	2.62	2.57	2.61	2.61	1.16%	601,879
Sep 11, 2025	2.56	2.58	2.56	2.58	2.58	0.78%	730,763
Sep 10, 2025	2.60	2.62	2.55	2.56	2.56	-1.92%	672,172
Sep 9, 2025	2.56	2.62	2.56	2.61	2.61	1.95%	1,038,155
Sep 8, 2025	2.56	2.59	2.54	2.56	2.56	0.39%	652,767
Sep 5, 2025	2.55	2.55	2.52	2.55	2.55	-	401,924
Sep 4, 2025	2.52	2.57	2.50	2.55	2.55	1.19%	521,511
Sep 3, 2025	2.53	2.55	2.51	2.52	2.52	-	541,171
Sep 2, 2025	2.60	2.60	2.52	2.52	2.52	-2.33%	669,346
Sep 1, 2025	2.60	2.60	2.56	2.58	2.58	-	791,441
Aug 29, 2025	2.61	2.61	2.58	2.58	2.58	-0.77%	520,031
Aug 28, 2025	2.63	2.64	2.59	2.60	2.60	-1.14%	1,029,341
Aug 27, 2025	2.60	2.64	2.59	2.63	2.63	1.15%	997,534
Aug 26, 2025	2.61	2.61	2.58	2.60	2.60	-0.38%	697,688
Aug 25, 2025	2.59	2.62	2.59	2.61	2.61	-	1,000,738
Aug 22, 2025	2.61	2.62	2.60	2.61	2.61	-	753,034
Aug 21, 2025	2.61	2.62	2.59	2.61	2.61	-0.38%	877,975
Aug 20, 2025	2.56	2.63	2.56	2.62	2.62	2.34%	1,119,732
Aug 19, 2025	2.60	2.60	2.56	2.56	2.56	-0.78%	1,119,673
Aug 18, 2025	2.59	2.61	2.57	2.58	2.58	0.39%	1,391,407
Aug 14, 2025	2.53	2.58	2.53	2.57	2.57	1.58%	956,673
Aug 13, 2025	2.52	2.56	2.52	2.53	2.53	0.40%	896,883
Aug 12, 2025	2.54	2.55	2.51	2.52	2.52	-	1,207,925
Aug 11, 2025	2.53	2.53	2.49	2.52	2.52	-	684,640
Aug 8, 2025	2.52	2.56	2.52	2.52	2.52	0.80%	1,168,017
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