Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.61	2.66	2.61	2.66	2.66	2.70%	1,940,336
Jun 4, 2026	2.58	2.60	2.56	2.59	2.59	-0.08%	1,495,789
Jun 3, 2026	2.63	2.65	2.59	2.59	2.59	-1.52%	1,671,919
Jun 2, 2026	2.65	2.67	2.61	2.63	2.63	-0.83%	1,249,360
Jun 1, 2026	2.68	2.69	2.64	2.65	2.65	-1.04%	1,907,038
May 29, 2026	2.71	2.72	2.68	2.68	2.68	-0.59%	1,813,461
May 28, 2026	2.77	2.77	2.70	2.70	2.70	-1.89%	2,274,084
May 27, 2026	2.79	2.79	2.74	2.75	2.75	-1.15%	1,590,920
May 26, 2026	2.77	2.81	2.76	2.78	2.78	1.16%	1,047,854
May 25, 2026	2.74	2.77	2.73	2.75	2.75	1.25%	1,306,028
May 22, 2026	2.73	2.74	2.71	2.71	2.71	-0.51%	1,327,219
May 21, 2026	2.72	2.75	2.72	2.73	2.73	0.44%	1,126,099
May 20, 2026	2.70	2.73	2.70	2.72	2.72	0.67%	1,379,409
May 19, 2026	2.67	2.72	2.67	2.70	2.70	1.89%	1,192,814
May 18, 2026	2.63	2.66	2.61	2.65	2.65	0.15%	961,069
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