Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.69	2.69	2.63	2.64	2.64	-1.78%	1,443,434
May 14, 2026	2.73	2.75	2.68	2.69	2.69	-1.39%	1,654,352
May 13, 2026	2.69	2.79	2.69	2.73	2.73	2.09%	3,399,183
May 12, 2026	2.64	2.73	2.57	2.67	2.67	1.52%	4,504,235
May 11, 2026	2.61	2.64	2.55	2.63	2.63	0.77%	1,921,271
May 8, 2026	2.61	2.65	2.59	2.61	2.61	0.93%	1,801,400
May 7, 2026	2.62	2.62	2.58	2.59	2.59	-1.30%	1,610,999
May 6, 2026	2.60	2.63	2.60	2.62	2.62	1.47%	945,254
May 5, 2026	2.56	2.60	2.56	2.59	2.59	1.17%	1,087,732
May 4, 2026	2.61	2.61	2.55	2.56	2.56	-1.84%	930,971
Apr 30, 2026	2.56	2.61	2.55	2.60	2.60	1.64%	681,501
Apr 29, 2026	2.63	2.63	2.55	2.56	2.56	-2.51%	998,553
Apr 28, 2026	2.63	2.67	2.62	2.63	2.63	0.54%	1,201,489
Apr 27, 2026	2.60	2.65	2.58	2.61	2.61	0.38%	1,154,331
Apr 24, 2026	2.58	2.61	2.57	2.60	2.60	0.70%	1,520,648
Apr 23, 2026	2.58	2.60	2.55	2.59	2.59	0.39%	759,098
Apr 22, 2026	2.56	2.61	2.56	2.58	2.58	0.16%	837,530
Apr 21, 2026	2.58	2.60	2.56	2.57	2.57	-0.39%	605,502
Apr 20, 2026	2.59	2.60	2.56	2.58	2.58	-0.08%	857,376
Apr 17, 2026	2.58	2.60	2.55	2.58	2.58	-0.15%	2,060,056
Apr 16, 2026	2.57	2.61	2.56	2.59	2.59	0.70%	1,191,574
Apr 15, 2026	2.62	2.64	2.57	2.57	2.57	-2.36%	1,338,181
Apr 14, 2026	2.63	2.67	2.62	2.63	2.63	0.77%	1,236,187
Apr 13, 2026	2.61	2.63	2.60	2.61	2.61	-0.15%	740,887
Apr 10, 2026	2.63	2.64	2.61	2.62	2.62	-0.38%	750,225
Apr 9, 2026	2.61	2.64	2.60	2.63	2.63	1.47%	1,869,133
Apr 8, 2026	2.60	2.61	2.57	2.59	2.59	1.41%	1,145,996
Apr 7, 2026	2.55	2.60	2.54	2.55	2.55	0.71%	2,238,996
Apr 2, 2026	2.49	2.55	2.48	2.53	2.53	1.85%	791,181
Apr 1, 2026	2.48	2.52	2.48	2.49	2.49	2.05%	1,135,921
Mar 31, 2026	2.46	2.47	2.44	2.44	2.44	-0.33%	1,355,152
Mar 30, 2026	2.43	2.46	2.42	2.45	2.45	1.33%	1,657,079
Mar 27, 2026	2.45	2.45	2.39	2.41	2.41	-0.82%	1,008,919
Mar 26, 2026	2.43	2.46	2.40	2.43	2.43	-0.33%	967,893
Mar 25, 2026	2.42	2.46	2.42	2.44	2.44	2.61%	1,489,332
Mar 24, 2026	2.45	2.45	2.36	2.38	2.38	-2.78%	1,921,815
Mar 23, 2026	2.38	2.51	2.25	2.45	2.45	-	2,271,242
Mar 20, 2026	2.51	2.54	2.45	2.45	2.45	-2.78%	1,979,939
Mar 19, 2026	2.53	2.54	2.51	2.52	2.52	-1.18%	825,622
Mar 18, 2026	2.66	2.66	2.53	2.55	2.55	-4.21%	1,729,785
Mar 17, 2026	2.61	2.68	2.60	2.66	2.66	2.31%	1,756,350
Mar 16, 2026	2.55	2.60	2.54	2.60	2.60	1.64%	841,563
Mar 13, 2026	2.53	2.57	2.51	2.56	2.56	0.47%	1,853,516
Mar 12, 2026	2.57	2.57	2.52	2.55	2.55	-0.93%	1,200,725
Mar 11, 2026	2.62	2.62	2.56	2.57	2.57	-1.98%	1,055,880
Mar 10, 2026	2.63	2.65	2.62	2.62	2.62	1.71%	884,194
Mar 9, 2026	2.58	2.60	2.50	2.58	2.58	-2.05%	2,864,951
Mar 6, 2026	2.63	2.67	2.60	2.63	2.63	0.23%	888,978
Mar 5, 2026	2.63	2.68	2.62	2.63	2.63	-0.98%	1,209,183
Mar 4, 2026	2.62	2.71	2.61	2.65	2.65	0.45%	2,775,485