Immorente Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	91.90	91.90	91.00	91.75	91.75	-	3,509
Dec 18, 2025	92.00	92.00	91.00	91.75	91.75	0.05%	2,913
Dec 17, 2025	91.00	91.75	90.10	91.70	91.70	0.78%	891
Dec 16, 2025	91.00	91.00	90.00	90.99	90.99	-0.01%	1,572
Dec 15, 2025	91.00	94.00	89.30	91.00	91.00	-0.32%	23,411
Dec 12, 2025	89.65	91.30	89.65	91.29	91.29	0.10%	3,410
Dec 11, 2025	91.18	91.20	90.78	91.20	91.20	-	1,379
Dec 10, 2025	91.30	91.39	90.02	91.20	91.20	0.22%	910
Dec 9, 2025	91.00	91.45	90.00	91.00	90.00	1.11%	1,022
Dec 8, 2025	90.99	90.99	90.00	90.00	89.01	-	2,619
Dec 5, 2025	90.99	90.99	89.90	90.00	89.01	-0.97%	3,343
Dec 4, 2025	90.73	90.88	90.10	90.88	89.88	0.42%	2,880
Dec 3, 2025	90.77	90.77	90.20	90.50	89.51	1.57%	1,384
Dec 2, 2025	90.20	90.99	89.10	89.10	88.12	-1.01%	16,836
Dec 1, 2025	91.48	91.48	90.00	90.01	89.02	-1.47%	4,357
Nov 28, 2025	91.50	91.50	90.00	91.35	90.35	-0.05%	3,859
Nov 27, 2025	92.00	92.00	90.10	91.40	90.40	-0.11%	1,889
Nov 26, 2025	90.10	91.99	90.00	91.50	90.49	2.33%	6,341
Nov 25, 2025	89.42	89.99	89.42	89.42	88.44	0.02%	1,591
Nov 24, 2025	89.80	90.00	89.00	89.40	88.42	-0.61%	5,639
Nov 21, 2025	90.90	90.90	89.60	89.95	88.96	-1.14%	1,602
Nov 20, 2025	89.62	91.90	89.22	90.99	89.99	1.27%	10,468
Nov 19, 2025	89.85	90.00	89.85	89.85	88.86	-0.17%	12,254
Nov 17, 2025	90.00	90.40	89.86	90.00	89.01	0.11%	3,572
Nov 14, 2025	90.40	90.40	89.85	89.90	88.91	-0.55%	573
Nov 13, 2025	89.99	90.40	89.85	90.40	89.41	0.72%	5,326
Nov 12, 2025	90.00	90.20	89.70	89.75	88.76	-0.50%	718
Nov 11, 2025	90.78	90.80	90.00	90.20	89.21	0.22%	1,826
Nov 10, 2025	89.71	90.80	89.70	90.00	89.01	0.03%	4,102
Nov 7, 2025	90.00	90.20	89.80	89.97	88.98	-0.03%	1,329
Nov 5, 2025	90.20	90.95	89.90	90.00	89.01	-1.10%	5,461
Nov 4, 2025	90.75	91.00	90.00	91.00	90.00	0.28%	7,778
Nov 3, 2025	91.00	91.00	90.25	90.75	89.75	-0.27%	1,267
Oct 31, 2025	90.99	91.00	90.20	91.00	90.00	0.89%	1,978
Oct 30, 2025	90.11	91.00	90.07	90.20	89.21	-0.66%	2,902
Oct 29, 2025	90.12	90.85	90.00	90.80	89.80	-0.08%	1,518
Oct 28, 2025	90.70	90.89	90.01	90.87	89.87	0.19%	359
Oct 27, 2025	90.75	90.75	90.10	90.70	89.70	0.78%	873
Oct 24, 2025	90.80	90.80	89.90	90.00	89.01	-0.94%	2,867
Oct 23, 2025	90.00	90.85	90.00	90.85	89.85	-0.08%	700
Oct 22, 2025	90.30	91.98	89.70	90.92	89.92	0.53%	3,500
Oct 21, 2025	90.45	90.48	89.23	90.44	89.45	-0.04%	6,942
Oct 20, 2025	90.48	90.48	90.00	90.48	89.49	-	1,198
Oct 17, 2025	89.25	90.90	89.25	90.48	89.49	0.76%	148
Oct 16, 2025	90.99	90.99	89.00	89.80	88.81	0.45%	2,174
Oct 15, 2025	89.40	89.54	89.00	89.40	88.42	-	10,910
Oct 14, 2025	91.98	91.98	89.15	89.40	88.42	-0.67%	2,898
Oct 13, 2025	90.85	92.00	90.00	90.00	89.01	-2.05%	8,407
Oct 10, 2025	91.00	91.94	90.85	91.88	90.87	-0.18%	529
Oct 9, 2025	92.20	92.20	90.82	92.05	91.04	0.05%	308