Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	1.967	1.971	1.953	1.964	1.773	2,821
2024-11-26	1.965	2.000	1.920	1.961	1.771	18
2024-11-25	1.958	1.999	1.951	1.960	1.769	26,007
2024-11-22	1.922	1.945	1.922	1.928	1.741	574
2024-11-21	1.924	1.924	1.910	1.918	1.731	84
2024-11-20	1.929	1.931	1.881	1.919	1.732	322
2024-11-19	1.920	1.923	1.896	1.923	1.736	1,873
2024-11-18	1.912	1.927	1.909	1.914	1.728	10
2024-11-15	1.950	1.953	1.913	1.913	1.727	14,555
2024-11-14	1.928	1.931	1.893	1.922	1.736	163
2024-11-13	1.926	1.933	1.913	1.933	1.745	124
2024-11-12	1.993	1.993	1.938	1.938	1.750	149
2024-11-11	1.951	1.985	1.946	1.985	1.792	1,250
2024-11-08	1.927	1.927	1.927	1.927	1.740	0
2024-11-07	1.913	1.913	1.913	1.913	1.727	0
2024-11-06	1.945	1.945	1.915	1.915	1.729	7,205
2024-11-05	1.965	1.966	1.951	1.960	1.769	489
2024-11-04	1.973	1.973	1.968	1.968	1.777	5
2024-11-01	1.987	2.000	1.986	2.000	1.806	7
2024-10-31	2.003	2.003	1.984	2.003	1.808	2
2024-10-30	2.024	2.042	1.983	2.024	1.827	12
2024-10-29	2.043	2.050	2.030	2.045	1.847	2,333
2024-10-28	2.046	2.046	2.026	2.046	1.847	317
2024-10-25	2.040	2.040	1.991	2.030	1.833	37,572
2024-10-24	2.048	2.048	2.036	2.036	1.838	9
2024-10-23	2.052	2.052	2.040	2.051	1.852	169
2024-10-22	2.054	2.054	2.034	2.034	1.837	104
2024-10-21	2.090	2.092	2.063	2.063	1.863	170
2024-10-18	2.073	2.090	2.067	2.067	1.866	38,252
2024-10-17	2.065	2.088	2.040	2.084	1.882	142
2024-10-16	2.055	2.078	2.044	2.059	1.859	138
2024-10-15	2.036	2.073	2.016	2.073	1.872	9,867
2024-10-14	2.016	2.036	1.975	2.024	1.827	1,148
2024-10-11	1.989	2.008	1.989	2.008	1.813	178
2024-10-10	1.981	1.985	1.975	1.983	1.791	2,258
2024-10-09	1.977	1.977	1.974	1.977	1.785	1
2024-10-08	1.969	1.969	1.959	1.967	1.776	16
2024-10-07	1.971	1.983	1.934	1.961	1.771	427
2024-10-04	1.970	1.987	1.936	1.968	1.777	20,313
2024-10-03	2.030	2.030	1.976	1.976	1.784	4,195
2024-10-02	2.045	2.054	2.026	2.046	1.847	1,407
2024-10-01	2.030	2.052	2.018	2.045	1.847	860
2024-09-30	2.024	2.078	1.995	2.028	1.831	274
2024-09-27	2.032	2.042	2.028	2.032	1.835	8,656
2024-09-26	2.032	2.042	2.010	2.034	1.836	644
2024-09-25	2.018	2.028	2.014	2.022	1.825	2,783
2024-09-24	2.010	2.030	2.004	2.020	1.824	1,342
2024-09-23	1.995	2.022	1.995	2.016	1.820	2,906
2024-09-20	1.993	1.995	1.979	1.991	1.797	23,197
2024-09-19	2.010	2.032	1.978	1.989	1.796	19,636
2024-09-18	2.002	2.018	2.002	2.010	1.815	5,414
2024-09-17	2.005	2.018	2.004	2.014	1.819	562
2024-09-16	1.998	2.018	1.998	2.009	1.814	8,501
2024-09-13	1.987	2.008	1.983	2.008	1.813	22,644
2024-09-12	1.989	1.999	1.979	1.999	1.805	13,714
2024-09-11	1.999	2.000	1.984	2.000	1.806	21,439
2024-09-10	1.993	2.026	1.993	2.001	1.806	1,325
2024-09-09	1.983	2.012	1.976	2.008	1.813	485
2024-09-06	1.978	1.992	1.935	1.975	1.783	4,838
2024-09-05	1.963	1.976	1.963	1.963	1.773	764

← NewerPage 9 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.