Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.78	2.85	2.72	2.85	2.85	2.67%	5,472
Feb 10, 2026	2.78	2.79	2.77	2.77	2.77	0.51%	5,580
Feb 9, 2026	2.80	2.80	2.76	2.76	2.76	-1.50%	289
Feb 6, 2026	2.76	2.80	2.76	2.80	2.80	1.52%	849
Feb 5, 2026	2.78	2.77	2.74	2.76	2.76	-0.43%	34,971
Feb 4, 2026	2.74	2.78	2.75	2.77	2.77	1.09%	7,216
Feb 3, 2026	2.72	2.74	2.69	2.74	2.74	0.66%	454
Feb 2, 2026	2.69	2.73	2.70	2.72	2.72	1.04%	3,620
Jan 30, 2026	2.68	2.72	2.68	2.69	2.69	-0.15%	3,213
Jan 29, 2026	2.69	2.71	2.67	2.70	2.70	0.82%	3,549
Jan 28, 2026	2.68	2.68	2.61	2.68	2.68	0.30%	5,782
Jan 27, 2026	2.66	2.67	2.64	2.67	2.67	0.45%	1,643
Jan 26, 2026	2.65	2.68	2.65	2.66	2.66	0.15%	9,160
Jan 23, 2026	2.67	2.66	2.63	2.65	2.65	-0.30%	160
Jan 22, 2026	2.65	2.70	2.59	2.66	2.66	0.30%	21,241
Jan 21, 2026	2.69	2.69	2.64	2.65	2.65	-1.56%	2,087
Jan 20, 2026	2.74	2.74	2.69	2.69	2.69	-1.75%	3,512
Jan 19, 2026	2.73	2.75	2.72	2.74	2.74	0.44%	970
Jan 16, 2026	2.74	2.75	2.72	2.73	2.73	0.29%	7,729
Jan 15, 2026	2.72	2.77	2.70	2.72	2.72	0.81%	5,580
Jan 14, 2026	2.67	2.70	2.67	2.70	2.70	1.50%	36
Jan 13, 2026	2.66	2.70	2.65	2.66	2.66	-0.67%	138
Jan 12, 2026	2.68	2.68	2.60	2.68	2.68	0.75%	17,661
Jan 9, 2026	2.70	2.77	2.65	2.66	2.66	-1.85%	494
Jan 8, 2026	2.72	2.71	2.68	2.71	2.71	0.37%	7,541
Jan 7, 2026	2.61	2.70	2.62	2.70	2.70	2.98%	17,347
Jan 6, 2026	2.56	2.62	2.56	2.62	2.62	2.26%	638
Jan 5, 2026	2.58	2.59	2.56	2.56	2.56	-1.16%	4,669
Jan 2, 2026	2.56	2.61	2.55	2.59	2.59	1.69%	1,328
Dec 31, 2025	2.55	2.55	2.55	2.55	2.55	-0.43%	-
Dec 30, 2025	2.55	2.56	2.49	2.56	2.56	0.39%	229
Dec 29, 2025	2.54	2.56	2.52	2.55	2.55	0.99%	1,908
Dec 24, 2025	2.53	2.53	2.53	2.53	2.53	0.04%	-
Dec 23, 2025	2.52	2.54	2.52	2.52	2.52	0.64%	2,248
Dec 22, 2025	2.56	2.53	2.49	2.51	2.51	-1.34%	960
Dec 19, 2025	2.52	2.54	2.52	2.54	2.54	1.03%	119,172
Dec 18, 2025	2.52	2.53	2.50	2.52	2.52	0.16%	213
Dec 17, 2025	2.54	2.53	2.51	2.51	2.51	-0.32%	65
Dec 16, 2025	2.53	2.54	2.52	2.52	2.52	-0.40%	77,982
Dec 15, 2025	2.53	2.54	2.51	2.53	2.53	1.52%	145
Dec 12, 2025	2.48	2.52	2.48	2.49	2.49	0.24%	92
Dec 11, 2025	2.49	2.51	2.47	2.49	2.49	-0.24%	2,037
Dec 10, 2025	2.51	2.53	2.49	2.49	2.49	-1.19%	26,534
Dec 9, 2025	2.54	2.55	2.52	2.52	2.52	-0.32%	268,681
Dec 8, 2025	2.57	2.56	2.53	2.53	2.53	-0.71%	5,089
Dec 5, 2025	2.58	2.56	2.54	2.55	2.55	-0.93%	804
Dec 4, 2025	2.62	2.61	2.56	2.57	2.57	-1.46%	19,923
Dec 3, 2025	2.62	2.68	2.61	2.61	2.61	-1.14%	5,326
Dec 2, 2025	2.68	2.69	2.64	2.64	2.64	-1.57%	1,508
Dec 1, 2025	2.67	2.69	2.66	2.68	2.68	0.22%	1,611