Iren SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.53	2.56	2.47	2.55	2.55	0.79%	539
Mar 12, 2026	2.57	2.63	2.53	2.53	2.53	-2.62%	75
Mar 11, 2026	2.63	2.67	2.56	2.60	2.60	-0.69%	5,079
Mar 10, 2026	2.62	2.64	2.61	2.61	2.61	1.16%	5,061
Mar 9, 2026	2.64	2.59	2.53	2.58	2.58	-1.45%	337
Mar 6, 2026	2.62	2.67	2.61	2.62	2.62	-1.06%	2,593
Mar 5, 2026	2.64	2.72	2.63	2.65	2.65	-0.08%	285
Mar 4, 2026	2.64	2.65	2.61	2.65	2.65	0.45%	9,412
Mar 3, 2026	2.80	2.78	2.63	2.64	2.64	-5.85%	2,180
Mar 2, 2026	2.84	2.82	2.78	2.80	2.80	-1.61%	4,665
Feb 27, 2026	2.77	2.85	2.75	2.85	2.85	2.37%	329
Feb 26, 2026	2.71	2.78	2.72	2.78	2.78	2.50%	762,369
Feb 25, 2026	2.73	2.72	2.68	2.72	2.72	0.07%	14,412
Feb 24, 2026	2.76	2.81	2.71	2.71	2.71	-1.81%	2,880
Feb 23, 2026	2.76	2.78	2.75	2.76	2.76	0.22%	1,546
Feb 20, 2026	2.76	2.78	2.75	2.76	2.76	0.73%	154
Feb 19, 2026	2.81	2.78	2.70	2.74	2.74	-2.35%	132
Feb 18, 2026	2.77	2.83	2.77	2.80	2.80	0.21%	25
Feb 17, 2026	2.79	2.84	2.78	2.80	2.80	0.72%	672
Feb 16, 2026	2.78	2.78	2.72	2.78	2.78	1.02%	946
Feb 13, 2026	2.74	2.79	2.74	2.75	2.75	0.07%	109,352
Feb 12, 2026	2.83	2.85	2.62	2.75	2.75	-3.44%	18,695
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