Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	2.55	2.58	2.53	2.56	2.56	0.55%	1,388,337
Aug 5, 2026	2.58	2.60	2.54	2.54	2.54	-0.31%	937,321
Aug 4, 2026	2.54	2.59	2.54	2.55	2.55	0.55%	1,713,408
Aug 3, 2026	2.53	2.55	2.49	2.54	2.54	0.63%	1,852,695
Jul 31, 2026	2.57	2.57	2.52	2.52	2.52	-1.02%	1,243,308
Jul 30, 2026	2.54	2.62	2.54	2.55	2.55	0.63%	1,763,660
Jul 29, 2026	2.55	2.56	2.53	2.53	2.53	-0.94%	2,227,027
Jul 28, 2026	2.57	2.58	2.54	2.56	2.56	-0.23%	1,186,251
Jul 27, 2026	2.61	2.61	2.56	2.56	2.56	-0.85%	1,396,482
Jul 24, 2026	2.57	2.59	2.53	2.58	2.58	0.39%	1,218,277
Jul 23, 2026	2.61	2.61	2.57	2.57	2.57	-1.53%	1,423,084
Jul 22, 2026	2.58	2.63	2.55	2.61	2.61	4.06%	2,654,808
Jul 21, 2026	2.53	2.55	2.51	2.51	2.51	-0.63%	924,866
Jul 20, 2026	2.56	2.56	2.52	2.53	2.53	-1.25%	790,803
Jul 17, 2026	2.54	2.58	2.54	2.56	2.56	1.03%	1,066,194
Jul 16, 2026	2.54	2.54	2.52	2.53	2.53	0.08%	591,410
Jul 15, 2026	2.55	2.56	2.53	2.53	2.53	-1.33%	856,355
Jul 14, 2026	2.55	2.57	2.52	2.57	2.57	0.55%	725,041
Jul 13, 2026	2.55	2.56	2.53	2.55	2.55	0.79%	516,486
Jul 10, 2026	2.52	2.55	2.52	2.53	2.53	0.08%	582,190
Jul 9, 2026	2.56	2.57	2.53	2.53	2.53	-1.17%	479,988
Jul 8, 2026	2.57	2.58	2.53	2.56	2.56	-	1,079,964
Jul 7, 2026	2.57	2.60	2.56	2.56	2.56	-	1,067,879
Jul 6, 2026	2.59	2.62	2.55	2.56	2.56	-0.39%	1,320,128
Jul 3, 2026	2.52	2.59	2.51	2.57	2.57	2.80%	1,530,383
Jul 2, 2026	2.47	2.51	2.45	2.50	2.50	2.12%	1,256,471
Jul 1, 2026	2.47	2.48	2.42	2.45	2.45	-1.21%	4,727,054
Jun 30, 2026	2.45	2.49	2.44	2.48	2.48	0.41%	1,962,800
Jun 29, 2026	2.48	2.50	2.45	2.47	2.47	-	1,141,854
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