Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.71	2.71	2.68	2.69	-	-0.88%	123,578
Jan 8, 2026	2.70	2.72	2.68	2.71	2.71	-0.22%	1,472,922
Jan 7, 2026	2.63	2.72	2.63	2.72	2.72	3.90%	2,670,537
Jan 6, 2026	2.58	2.63	2.55	2.62	2.62	1.40%	1,223,981
Jan 5, 2026	2.60	2.60	2.55	2.58	2.58	-0.46%	1,538,500
Jan 2, 2026	2.56	2.59	2.54	2.59	2.59	1.41%	1,741,048
Dec 30, 2025	2.56	2.57	2.53	2.56	2.56	0.39%	704,926
Dec 29, 2025	2.51	2.55	2.51	2.55	2.55	0.39%	850,603
Dec 23, 2025	2.54	2.54	2.52	2.54	2.54	0.08%	430,353
Dec 22, 2025	2.53	2.53	2.49	2.53	2.53	-0.31%	1,370,772
Dec 19, 2025	2.52	2.54	2.52	2.54	2.54	0.55%	1,854,727
Dec 18, 2025	2.52	2.54	2.50	2.53	2.53	0.96%	782,034
Dec 17, 2025	2.54	2.54	2.50	2.50	2.50	-0.56%	980,462
Dec 16, 2025	2.53	2.55	2.52	2.52	2.52	-0.08%	1,123,560
Dec 15, 2025	2.53	2.54	2.51	2.52	2.52	0.56%	719,441
Dec 12, 2025	2.49	2.51	2.47	2.51	2.51	1.13%	1,188,684
Dec 11, 2025	2.49	2.49	2.47	2.48	2.48	-0.56%	1,164,424
Dec 10, 2025	2.52	2.53	2.49	2.49	2.49	-0.80%	1,297,161
Dec 9, 2025	2.55	2.55	2.51	2.51	2.51	-1.02%	1,304,863
Dec 8, 2025	2.52	2.56	2.52	2.54	2.54	0.16%	1,005,309
Dec 5, 2025	2.55	2.56	2.53	2.53	2.53	-1.09%	1,347,903
Dec 4, 2025	2.60	2.60	2.55	2.56	2.56	-1.46%	1,876,989
Dec 3, 2025	2.63	2.63	2.60	2.60	2.60	-1.14%	1,355,588
Dec 2, 2025	2.69	2.69	2.62	2.63	2.63	-1.72%	1,942,245
Dec 1, 2025	2.68	2.69	2.66	2.68	2.68	-0.22%	732,572
Nov 28, 2025	2.66	2.68	2.64	2.68	2.68	1.06%	1,059,255
Nov 27, 2025	2.66	2.67	2.64	2.65	2.65	0.15%	926,385
Nov 26, 2025	2.61	2.65	2.60	2.65	2.65	1.69%	633,781
Nov 25, 2025	2.62	2.63	2.59	2.61	2.61	-0.76%	960,252
Nov 24, 2025	2.62	2.64	2.59	2.63	2.63	0.31%	888,214
Nov 21, 2025	2.63	2.64	2.58	2.62	2.62	-0.83%	1,214,213
Nov 20, 2025	2.57	2.67	2.56	2.64	2.64	3.13%	3,117,892
Nov 19, 2025	2.55	2.58	2.52	2.56	2.56	0.16%	1,354,229
Nov 18, 2025	2.55	2.56	2.53	2.56	2.56	0.08%	1,394,101
Nov 17, 2025	2.54	2.56	2.53	2.55	2.55	0.71%	1,387,079
Nov 14, 2025	2.55	2.55	2.50	2.54	2.54	-0.55%	1,198,697
Nov 13, 2025	2.47	2.57	2.47	2.55	2.55	3.24%	2,370,291
Nov 12, 2025	2.54	2.54	2.47	2.47	2.47	-2.29%	2,279,171
Nov 11, 2025	2.55	2.55	2.52	2.53	2.53	-0.24%	1,221,181
Nov 10, 2025	2.55	2.56	2.52	2.53	2.53	-0.55%	1,567,443
Nov 7, 2025	2.53	2.55	2.51	2.55	2.55	1.11%	1,264,400
Nov 6, 2025	2.54	2.55	2.51	2.52	2.52	-0.63%	1,566,469
Nov 5, 2025	2.55	2.58	2.52	2.54	2.54	-0.24%	2,026,989
Nov 4, 2025	2.52	2.54	2.49	2.54	2.54	0.24%	1,461,756
Nov 3, 2025	2.55	2.58	2.52	2.54	2.54	-0.86%	3,189,388
Oct 31, 2025	2.66	2.67	2.54	2.56	2.56	-3.83%	2,592,232
Oct 30, 2025	2.66	2.68	2.63	2.66	2.66	-1.41%	2,165,317
Oct 29, 2025	2.74	2.74	2.70	2.70	2.70	-0.95%	672,385
Oct 28, 2025	2.73	2.74	2.69	2.72	2.72	-	492,505
Oct 27, 2025	2.74	2.74	2.72	2.72	2.72	-0.22%	524,771