Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.47	2.50	2.46	2.47	2.47	-0.08%	1,180,597
Jun 25, 2026	2.47	2.51	2.47	2.47	2.47	-	1,508,213
Jun 24, 2026	2.52	2.53	2.46	2.47	2.47	-1.98%	1,432,437
Jun 23, 2026	2.50	2.53	2.48	2.52	2.52	0.96%	2,062,646
Jun 22, 2026	2.53	2.55	2.45	2.50	2.50	-0.61%	5,397,991
Jun 19, 2026	2.64	2.70	2.62	2.65	2.51	0.30%	9,401,702
Jun 18, 2026	2.68	2.68	2.63	2.64	2.50	-1.20%	2,745,924
Jun 17, 2026	2.69	2.70	2.66	2.67	2.53	-0.67%	2,318,123
Jun 16, 2026	2.72	2.74	2.66	2.69	2.55	-1.10%	2,236,799
Jun 15, 2026	2.75	2.77	2.69	2.72	2.58	-1.38%	2,735,186
Jun 12, 2026	2.71	2.77	2.71	2.76	2.62	1.77%	2,846,901
Jun 11, 2026	2.71	2.74	2.70	2.71	2.57	0.59%	1,519,548
Jun 10, 2026	2.69	2.72	2.67	2.70	2.55	-0.07%	1,251,000
Jun 9, 2026	2.66	2.71	2.65	2.70	2.56	1.35%	1,566,782
Jun 8, 2026	2.65	2.69	2.65	2.66	2.52	0.15%	2,007,579
Jun 5, 2026	2.61	2.66	2.61	2.66	2.52	2.70%	1,940,336
Jun 4, 2026	2.58	2.60	2.56	2.59	2.45	-0.08%	1,495,789
Jun 3, 2026	2.63	2.65	2.59	2.59	2.45	-1.52%	1,671,919
Jun 2, 2026	2.65	2.67	2.61	2.63	2.49	-0.83%	1,249,360
Jun 1, 2026	2.68	2.69	2.64	2.65	2.51	-1.04%	1,907,038
May 29, 2026	2.71	2.72	2.68	2.68	2.54	-0.59%	1,813,461
May 28, 2026	2.77	2.77	2.70	2.70	2.55	-1.89%	2,274,084
May 27, 2026	2.79	2.79	2.74	2.75	2.60	-1.15%	1,590,920
May 26, 2026	2.77	2.81	2.76	2.78	2.63	1.16%	1,047,854
May 25, 2026	2.74	2.77	2.73	2.75	2.60	1.25%	1,306,028
May 22, 2026	2.73	2.74	2.71	2.71	2.57	-0.51%	1,327,219
May 21, 2026	2.72	2.75	2.72	2.73	2.59	0.44%	1,126,099
May 20, 2026	2.70	2.73	2.70	2.72	2.57	0.67%	1,379,409
May 19, 2026	2.67	2.72	2.67	2.70	2.56	1.89%	1,192,814
May 18, 2026	2.63	2.66	2.61	2.65	2.51	0.15%	961,069
May 15, 2026	2.69	2.69	2.63	2.64	2.51	-1.78%	1,443,434
May 14, 2026	2.73	2.75	2.68	2.69	2.55	-1.39%	1,654,352
May 13, 2026	2.69	2.79	2.69	2.73	2.59	2.09%	3,399,183
May 12, 2026	2.64	2.73	2.57	2.67	2.53	1.52%	4,504,235
May 11, 2026	2.61	2.64	2.55	2.63	2.50	0.77%	1,921,271
May 8, 2026	2.61	2.65	2.59	2.61	2.48	0.93%	1,801,400
May 7, 2026	2.62	2.62	2.58	2.59	2.45	-1.30%	1,610,999
May 6, 2026	2.60	2.63	2.60	2.62	2.49	1.47%	945,254
May 5, 2026	2.56	2.60	2.56	2.59	2.45	1.17%	1,087,732
May 4, 2026	2.61	2.61	2.55	2.56	2.42	-1.84%	930,971
Apr 30, 2026	2.56	2.61	2.55	2.60	2.47	1.64%	681,501
Apr 29, 2026	2.63	2.63	2.55	2.56	2.43	-2.51%	998,553
Apr 28, 2026	2.63	2.67	2.62	2.63	2.49	0.54%	1,201,489
Apr 27, 2026	2.60	2.65	2.58	2.61	2.48	0.38%	1,154,331
Apr 24, 2026	2.58	2.61	2.57	2.60	2.47	0.70%	1,520,648
Apr 23, 2026	2.58	2.60	2.55	2.59	2.45	0.39%	759,098
Apr 22, 2026	2.56	2.61	2.56	2.58	2.44	0.16%	837,530
Apr 21, 2026	2.58	2.60	2.56	2.57	2.44	-0.39%	605,502
Apr 20, 2026	2.59	2.60	2.56	2.58	2.45	-0.08%	857,376
Apr 17, 2026	2.58	2.60	2.55	2.58	2.45	-0.15%	2,060,056