Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.40	2.46	2.40	2.41	2.41	0.33%	1,619,197
Oct 5, 2026	2.40	2.41	2.38	2.40	2.40	0.08%	1,128,740
Oct 2, 2026	2.40	2.41	2.38	2.40	2.40	0.25%	893,022
Oct 1, 2026	2.43	2.44	2.39	2.39	2.39	-2.21%	1,446,563
Sep 30, 2026	2.45	2.48	2.44	2.44	2.44	0.16%	987,080
Sep 29, 2026	2.46	2.48	2.44	2.44	2.44	-0.49%	1,050,285
Sep 28, 2026	2.49	2.51	2.45	2.45	2.45	-0.97%	727,074
Sep 25, 2026	2.48	2.52	2.47	2.48	2.48	-0.16%	548,287
Sep 24, 2026	2.47	2.50	2.46	2.48	2.48	0.08%	1,072,799
Sep 23, 2026	2.52	2.55	2.48	2.48	2.48	-1.67%	686,252
Sep 22, 2026	2.53	2.55	2.49	2.52	2.52	-0.55%	826,342
Sep 21, 2026	2.50	2.56	2.48	2.53	2.53	1.85%	1,192,669
Sep 18, 2026	2.50	2.52	2.48	2.49	2.49	-0.64%	1,978,072
Sep 17, 2026	2.49	2.51	2.48	2.50	2.50	0.48%	747,011
Sep 16, 2026	2.41	2.50	2.41	2.49	2.49	3.40%	1,261,542
Sep 15, 2026	2.42	2.43	2.39	2.41	2.41	-0.99%	1,625,833
Sep 14, 2026	2.45	2.47	2.43	2.43	2.43	-0.98%	443,207
Sep 11, 2026	2.49	2.49	2.46	2.46	2.46	-0.65%	524,277
Sep 10, 2026	2.50	2.50	2.47	2.47	2.47	-0.24%	519,124
Sep 9, 2026	2.48	2.53	2.47	2.48	2.48	-0.32%	1,062,720
Sep 8, 2026	2.48	2.51	2.48	2.49	2.49	-0.24%	735,829
Sep 7, 2026	2.50	2.51	2.47	2.49	2.49	-0.87%	1,002,096
Sep 4, 2026	2.42	2.52	2.41	2.52	2.52	4.05%	2,459,795
Sep 3, 2026	2.40	2.43	2.39	2.42	2.42	0.75%	2,254,191
Sep 2, 2026	2.45	2.46	2.40	2.40	2.40	-1.56%	1,205,558
Sep 1, 2026	2.49	2.49	2.42	2.44	2.44	-1.22%	1,095,022
Aug 31, 2026	2.47	2.48	2.46	2.47	2.47	-0.64%	902,403
Aug 28, 2026	2.48	2.51	2.46	2.48	2.48	1.22%	944,106
Aug 27, 2026	2.51	2.51	2.44	2.45	2.45	-2.15%	1,283,467
Aug 26, 2026	2.50	2.52	2.50	2.51	2.51	0.24%	652,495
Aug 25, 2026	2.49	2.51	2.49	2.50	2.50	0.97%	648,174
Aug 24, 2026	2.48	2.49	2.48	2.48	2.48	-0.08%	737,110
Aug 21, 2026	2.51	2.51	2.48	2.48	2.48	-0.88%	579,945
Aug 20, 2026	2.50	2.51	2.49	2.50	2.50	0.81%	900,841
Aug 19, 2026	2.51	2.52	2.48	2.48	2.48	-1.19%	1,057,977
Aug 18, 2026	2.51	2.53	2.48	2.51	2.51	0.88%	1,597,239
Aug 17, 2026	2.51	2.52	2.48	2.49	2.49	-0.88%	1,935,096
Aug 14, 2026	2.51	2.52	2.49	2.51	2.51	0.08%	1,365,534
Aug 13, 2026	2.51	2.53	2.50	2.51	2.51	0.16%	822,751
Aug 12, 2026	2.54	2.55	2.50	2.51	2.51	-0.48%	925,522
Aug 11, 2026	2.52	2.53	2.50	2.52	2.52	-	1,997,548
Aug 10, 2026	2.55	2.55	2.51	2.52	2.52	-1.33%	1,336,910
Aug 7, 2026	2.58	2.58	2.53	2.55	2.55	-0.23%	1,051,579
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