Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	2.66	2.68	2.64	2.68	2.68	1.06%	6,087
Nov 27, 2025	2.65	2.66	2.65	2.65	2.65	-0.08%	1,378
Nov 26, 2025	2.59	2.65	2.60	2.65	2.65	1.38%	11,548
Nov 25, 2025	2.63	2.63	2.60	2.61	2.61	-0.61%	1,810
Nov 24, 2025	2.62	2.64	2.59	2.63	2.63	0.31%	513
Nov 21, 2025	2.62	2.69	2.58	2.62	2.62	-0.68%	30,546
Nov 20, 2025	2.56	2.66	2.55	2.64	2.64	2.48%	4,488
Nov 19, 2025	2.54	2.58	2.53	2.58	2.58	1.50%	1,863
Nov 18, 2025	2.54	2.55	2.53	2.54	2.54	-0.55%	2,375
Nov 17, 2025	2.53	2.56	2.52	2.55	2.55	1.35%	4,050
Nov 14, 2025	2.56	2.60	2.51	2.52	2.52	-1.25%	1,812
Nov 13, 2025	2.47	2.56	2.42	2.55	2.55	2.57%	15,958
Nov 12, 2025	2.52	2.53	2.49	2.49	2.49	-1.89%	10,415
Nov 11, 2025	2.55	2.57	2.53	2.53	2.53	0.16%	576
Nov 10, 2025	2.55	2.57	2.52	2.53	2.53	-0.39%	12,959
Nov 7, 2025	2.51	2.54	2.47	2.54	2.54	0.87%	1,080
Nov 6, 2025	2.56	2.54	2.51	2.52	2.52	-1.02%	13,140
Nov 5, 2025	2.56	2.56	2.53	2.54	2.54	0.16%	5,681
Nov 4, 2025	2.52	2.54	2.50	2.54	2.54	0.16%	9,015
Nov 3, 2025	2.54	2.60	2.50	2.54	2.54	-0.39%	60,155
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