Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.70	2.72	2.70	2.72	2.72	-0.73%	-
Feb 19, 2026	2.76	2.76	2.74	2.74	2.74	-1.30%	-
Feb 18, 2026	2.73	2.78	2.73	2.78	2.78	0.80%	-
Feb 17, 2026	2.72	2.75	2.72	2.75	2.75	0.44%	-
Feb 16, 2026	2.70	2.74	2.70	2.74	2.74	0.73%	-
Feb 13, 2026	2.72	2.72	2.72	2.72	2.72	-0.51%	-
Feb 12, 2026	2.79	2.79	2.74	2.74	2.74	-3.18%	-
Feb 11, 2026	2.74	2.83	2.74	2.83	2.83	2.54%	-
Feb 10, 2026	2.73	2.81	2.73	2.76	2.76	-0.43%	716
Feb 9, 2026	2.75	2.77	2.75	2.77	2.77	-	-
Feb 6, 2026	2.71	2.77	2.71	2.77	2.77	2.98%	-
Feb 5, 2026	2.72	2.72	2.69	2.69	2.69	-1.83%	-
Feb 4, 2026	2.71	2.74	2.71	2.74	2.74	0.81%	-
Feb 3, 2026	2.67	2.72	2.67	2.72	2.72	0.74%	-
Feb 2, 2026	2.65	2.70	2.65	2.70	2.70	1.51%	-
Jan 30, 2026	2.63	2.66	2.63	2.66	2.66	-	-
Jan 29, 2026	2.63	2.72	2.63	2.66	2.66	-0.45%	3
Jan 28, 2026	2.62	2.67	2.62	2.67	2.67	1.37%	-
Jan 27, 2026	2.60	2.63	2.60	2.63	2.63	0.46%	-
Jan 26, 2026	2.60	2.62	2.60	2.62	2.62	-	-
Jan 23, 2026	2.62	2.62	2.62	2.62	2.62	-0.61%	-
Jan 22, 2026	2.59	2.64	2.59	2.64	2.64	-0.30%	-
Jan 21, 2026	2.64	2.64	2.64	2.64	2.64	0.23%	-
Jan 20, 2026	2.68	2.68	2.64	2.64	2.64	-2.22%	-
Jan 19, 2026	2.69	2.70	2.69	2.70	2.70	-0.44%	-
Jan 16, 2026	2.69	2.71	2.69	2.71	2.71	0.59%	-
Jan 15, 2026	2.66	2.69	2.66	2.69	2.69	0.45%	-
Jan 14, 2026	2.60	2.68	2.60	2.68	2.68	1.75%	-
Jan 13, 2026	2.62	2.64	2.62	2.64	2.64	-0.30%	-
Jan 12, 2026	2.62	2.64	2.62	2.64	2.64	0.30%	1,000
Jan 9, 2026	2.66	2.66	2.64	2.64	2.64	-1.93%	-
Jan 8, 2026	2.67	2.69	2.67	2.69	2.69	-0.22%	-
Jan 7, 2026	2.57	2.69	2.57	2.69	2.69	3.62%	-
Jan 6, 2026	2.53	2.60	2.53	2.60	2.60	2.12%	-
Jan 5, 2026	2.54	2.55	2.54	2.55	2.55	-0.62%	-
Jan 2, 2026	2.51	2.56	2.51	2.56	2.56	1.59%	-
Dec 30, 2025	2.50	2.52	2.50	2.52	2.52	0.32%	-
Dec 29, 2025	2.49	2.51	2.49	2.51	2.51	0.48%	-
Dec 23, 2025	2.48	2.50	2.48	2.50	2.50	-0.08%	-
Dec 22, 2025	2.49	2.50	2.49	2.50	2.50	-0.16%	-
Dec 19, 2025	2.48	2.51	2.48	2.51	2.51	0.72%	-
Dec 18, 2025	2.45	2.49	2.45	2.49	2.49	0.89%	-
Dec 17, 2025	2.47	2.47	2.47	2.47	2.47	-1.28%	-
Dec 16, 2025	2.47	2.50	2.47	2.50	2.50	0.48%	-
Dec 15, 2025	2.46	2.55	2.46	2.49	2.49	0.48%	2,900
Dec 12, 2025	2.43	2.48	2.43	2.48	2.48	0.98%	-
Dec 11, 2025	2.44	2.45	2.44	2.45	2.45	-0.97%	-
Dec 10, 2025	2.50	2.50	2.48	2.48	2.48	-0.96%	40,000
Dec 9, 2025	2.50	2.50	2.50	2.50	2.50	-0.08%	-
Dec 8, 2025	2.48	2.50	2.48	2.50	2.50	0.08%	-