Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.66	2.69	2.54	2.55	2.55	-4.07%	39,042
Oct 30, 2025	2.71	2.67	2.63	2.65	2.65	-2.50%	13,372
Oct 29, 2025	2.72	2.73	2.71	2.72	2.72	-0.15%	127
Oct 28, 2025	2.73	2.78	2.69	2.73	2.73	-	280
Oct 27, 2025	2.74	2.75	2.68	2.73	2.73	-0.37%	5,197
Oct 24, 2025	2.75	2.76	2.70	2.74	2.74	-0.51%	694
Oct 23, 2025	2.74	2.80	2.70	2.75	2.75	-0.36%	98
Oct 22, 2025	2.74	2.79	2.71	2.76	2.76	0.44%	530
Oct 21, 2025	2.77	2.80	2.75	2.75	2.75	-0.29%	1,815
Oct 20, 2025	2.71	2.78	2.73	2.76	2.76	2.23%	4,762
Oct 17, 2025	2.70	2.76	2.66	2.70	2.70	-0.37%	3,809
Oct 16, 2025	2.69	2.71	2.65	2.71	2.71	1.35%	1,312
Oct 15, 2025	2.66	2.69	2.65	2.67	2.67	0.07%	16,863
Oct 14, 2025	2.66	2.67	2.65	2.67	2.67	0.68%	500
Oct 13, 2025	2.69	2.69	2.65	2.65	2.65	-1.49%	2,031
Oct 10, 2025	2.67	2.70	2.67	2.69	2.69	-0.15%	3,832
Oct 9, 2025	2.63	2.71	2.65	2.69	2.69	1.89%	1,144
Oct 8, 2025	2.63	2.69	2.56	2.64	2.64	0.49%	313
Oct 7, 2025	2.63	2.63	2.63	2.63	2.63	0.42%	-
Oct 6, 2025	2.65	2.65	2.62	2.62	2.62	-0.23%	51
Oct 3, 2025	2.61	2.63	2.60	2.63	2.63	1.08%	991
Oct 2, 2025	2.63	2.64	2.57	2.60	2.60	-0.92%	1,419
Oct 1, 2025	2.63	2.63	2.61	2.62	2.62	0.23%	975
Sep 30, 2025	2.60	2.62	2.59	2.62	2.62	0.93%	966
Sep 29, 2025	2.58	2.60	2.58	2.59	2.59	0.39%	483
Sep 26, 2025	2.59	2.58	2.51	2.58	2.58	0.70%	3,163
Sep 25, 2025	2.57	2.60	2.56	2.56	2.56	-1.61%	1,387
Sep 24, 2025	2.56	2.61	2.59	2.61	2.61	1.40%	205
Sep 23, 2025	2.59	2.58	2.56	2.57	2.57	-0.23%	6,423
Sep 22, 2025	2.58	2.58	2.55	2.58	2.58	0.55%	418
Sep 19, 2025	2.54	2.60	2.50	2.56	2.56	0.79%	519
Sep 18, 2025	2.58	2.56	2.54	2.54	2.54	-0.70%	351
Sep 17, 2025	2.56	2.57	2.56	2.56	2.56	-0.47%	30
Sep 16, 2025	2.59	2.59	2.57	2.57	2.57	-1.30%	1,804
Sep 15, 2025	2.59	2.62	2.60	2.61	2.61	0.08%	295
Sep 12, 2025	2.58	2.63	2.58	2.60	2.60	1.32%	3,720
Sep 11, 2025	2.56	2.58	2.56	2.57	2.57	0.31%	511
Sep 10, 2025	2.62	2.60	2.56	2.56	2.56	-2.14%	353
Sep 9, 2025	2.57	2.62	2.57	2.62	2.62	2.67%	23,544
Sep 8, 2025	2.55	2.56	2.53	2.55	2.55	0.16%	12,133
Sep 5, 2025	2.54	2.55	2.53	2.55	2.55	-0.08%	1,495
Sep 4, 2025	2.51	2.56	2.55	2.55	2.55	1.27%	1,705
Sep 3, 2025	2.53	2.55	2.51	2.52	2.52	-0.71%	607
Sep 2, 2025	2.59	2.57	2.53	2.53	2.53	-1.63%	4,183
Sep 1, 2025	2.60	2.58	2.57	2.58	2.58	-0.69%	1,762
Aug 29, 2025	2.60	2.59	2.58	2.59	2.59	-0.38%	985
Aug 28, 2025	2.63	2.62	2.60	2.60	2.60	-0.31%	1,828
Aug 27, 2025	2.59	2.62	2.61	2.61	2.61	0.54%	547
Aug 26, 2025	2.60	2.60	2.59	2.60	2.60	-0.46%	48
Aug 25, 2025	2.61	2.61	2.61	2.61	2.61	0.12%	54