Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	2.60	2.66	2.56	2.61	2.61	0.50%	893
Aug 21, 2025	2.60	2.62	2.59	2.59	2.59	-0.69%	29,672
Aug 20, 2025	2.56	2.61	2.54	2.61	2.61	1.87%	1,481
Aug 19, 2025	2.58	2.59	2.56	2.56	2.56	-1.23%	2,580
Aug 18, 2025	2.56	2.60	2.57	2.60	2.60	1.92%	589
Aug 15, 2025	2.55	2.55	2.55	2.55	2.55	-1.05%	-
Aug 14, 2025	2.54	2.57	2.48	2.57	2.57	1.58%	1,722
Aug 13, 2025	2.53	2.55	2.53	2.53	2.53	-0.16%	23,428
Aug 12, 2025	2.53	2.54	2.52	2.54	2.54	2.75%	133
Aug 11, 2025	2.53	2.53	2.47	2.47	2.47	-2.37%	390
Aug 8, 2025	2.51	2.56	2.53	2.53	2.53	0.72%	15,985
Aug 7, 2025	2.58	2.56	2.51	2.51	2.51	-2.86%	1,728
Aug 6, 2025	2.56	2.59	2.57	2.59	2.59	1.81%	132
Aug 5, 2025	2.56	2.57	2.54	2.54	2.54	-0.55%	125
Aug 4, 2025	2.58	2.55	2.53	2.55	2.55	-0.16%	1,207
Aug 1, 2025	2.50	2.56	2.49	2.56	2.56	1.51%	567
Jul 31, 2025	2.57	2.54	2.51	2.52	2.52	-3.15%	59
Jul 30, 2025	2.67	2.61	2.56	2.60	2.60	-2.55%	13
Jul 29, 2025	2.63	2.67	2.63	2.67	2.67	1.37%	1,865
Jul 28, 2025	2.63	2.64	2.63	2.63	2.63	0.46%	111
Jul 25, 2025	2.59	2.62	2.60	2.62	2.62	0.85%	37
Jul 24, 2025	2.61	2.60	2.58	2.60	2.60	0.15%	6,000
Jul 23, 2025	2.61	2.65	2.60	2.60	2.60	0.85%	333
Jul 22, 2025	2.54	2.57	2.57	2.57	2.57	1.66%	820
Jul 21, 2025	2.54	2.58	2.53	2.53	2.53	-0.63%	1,079
Jul 18, 2025	2.55	2.56	2.55	2.55	2.55	0.35%	4,506
Jul 17, 2025	2.54	2.54	2.54	2.54	2.54	0.44%	-
Jul 16, 2025	2.52	2.54	2.53	2.53	2.53	0.32%	109
Jul 15, 2025	2.54	2.59	2.52	2.52	2.52	-0.04%	70
Jul 14, 2025	2.52	2.52	2.52	2.52	2.52	0.40%	-
Jul 11, 2025	2.48	2.51	2.48	2.51	2.51	1.01%	565
Jul 10, 2025	2.50	2.49	2.49	2.49	2.49	-3.27%	24