Iren S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.088	2.100	2.088	2.088	1.885	12,376
2025-02-21	2.067	2.080	2.062	2.075	1.874	65
2025-02-20	2.064	2.064	2.057	2.057	1.857	4,951
2025-02-19	2.070	2.094	2.070	2.080	1.878	62
2025-02-18	2.082	2.082	2.066	2.082	1.880	30
2025-02-17	2.088	2.126	2.078	2.080	1.878	186
2025-02-14	2.082	2.082	2.072	2.082	1.880	394
2025-02-13	2.086	2.138	2.086	2.114	1.909	219
2025-02-12	2.110	2.120	2.088	2.088	1.885	29
2025-02-11	2.131	2.136	2.104	2.104	1.900	75
2025-02-10	2.106	2.122	2.106	2.112	1.907	51
2025-02-07	2.100	2.120	2.100	2.118	1.913	10,076
2025-02-06	2.108	2.114	2.108	2.114	1.909	523
2025-02-05	2.086	2.112	2.086	2.110	1.905	460
2025-02-04	2.090	2.094	2.077	2.077	1.875	34
2025-02-03	2.077	2.086	2.074	2.075	1.874	167
2025-01-31	2.080	2.094	2.080	2.080	1.878	88
2025-01-30	2.075	2.084	2.036	2.080	1.878	243
2025-01-29	2.061	2.073	2.054	2.073	1.872	159
2025-01-28	2.073	2.080	2.032	2.071	1.870	47
2025-01-27	2.038	2.096	2.008	2.088	1.885	739
2025-01-24	2.055	2.066	2.048	2.065	1.865	29
2025-01-23	2.030	2.070	2.020	2.057	1.857	41
2025-01-22	2.058	2.058	2.032	2.051	1.852	567
2025-01-21	2.032	2.063	2.032	2.063	1.863	103
2025-01-20	2.044	2.052	2.030	2.038	1.840	278
2025-01-17	2.004	2.050	2.004	2.044	1.845	17,386
2025-01-16	1.937	2.010	1.937	1.966	1.775	497
2025-01-15	1.902	1.920	1.892	1.905	1.720	1,762
2025-01-14	1.898	1.923	1.885	1.885	1.702	97
2025-01-13	1.892	1.892	1.881	1.884	1.701	119
2025-01-10	1.927	1.927	1.891	1.898	1.714	34
2025-01-09	1.920	1.941	1.920	1.941	1.752	391
2025-01-08	1.921	1.921	1.905	1.911	1.725	76
2025-01-07	1.926	1.928	1.907	1.907	1.722	1,518
2025-01-06	1.938	1.938	1.916	1.938	1.750	94
2025-01-03	1.943	1.992	1.938	1.952	1.762	42
2025-01-02	1.913	1.979	1.886	1.932	1.745	8,908
2024-12-31	1.911	1.911	1.911	1.911	1.725	0
2024-12-30	1.911	1.919	1.911	1.911	1.725	5,241
2024-12-27	1.904	1.904	1.893	1.893	1.709	40
2024-12-24	1.891	1.891	1.891	1.891	1.708	0
2024-12-23	1.881	1.898	1.870	1.898	1.714	276
2024-12-20	1.869	1.869	1.851	1.852	1.672	6,954
2024-12-19	1.873	1.873	1.860	1.866	1.685	16,152
2024-12-18	1.895	1.895	1.879	1.889	1.706	23,449
2024-12-17	1.926	1.926	1.881	1.883	1.700	33,098
2024-12-16	1.941	1.941	1.905	1.934	1.746	19,330
2024-12-13	1.947	1.950	1.942	1.945	1.756	382
2024-12-12	1.946	1.954	1.946	1.954	1.764	13
2024-12-11	1.952	1.958	1.947	1.952	1.762	1,892
2024-12-10	1.947	1.955	1.935	1.949	1.759	288
2024-12-09	1.991	1.991	1.945	1.956	1.766	227
2024-12-06	1.991	2.024	1.991	1.991	1.797	156
2024-12-05	1.964	2.006	1.927	1.969	1.778	69
2024-12-04	1.966	1.974	1.960	1.965	1.774	221
2024-12-03	1.958	1.973	1.927	1.973	1.782	355
2024-12-02	1.973	1.980	1.967	1.979	1.787	18
2024-11-29	1.977	1.987	1.957	1.987	1.794	39
2024-11-28	1.970	1.988	1.962	1.975	1.783	1,486

← NewerPage 8 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1386 EUR
2025-06-23	0.1283 EUR
2024-07-22	0.1188 EUR
2023-06-19	0.1100 EUR
2022-07-18	0.1050 EUR
2021-06-21	0.0950 EUR
2020-06-22	0.0925 EUR
2019-06-24	0.0840 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.