Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.434	2.436	2.401	2.436	2.436	88
2026-10-20	2.401	2.443	2.401	2.443	2.443	0
2026-10-19	2.395	2.401	2.365	2.365	2.365	0
2026-10-16	2.408	2.408	2.401	2.408	2.408	6
2026-10-15	2.444	2.498	2.444	2.444	2.444	132
2026-10-14	2.432	2.432	2.376	2.432	2.432	7,034
2026-10-13	2.434	2.438	2.434	2.438	2.438	1,595
2026-10-12	2.400	2.418	2.400	2.410	2.410	5,025
2026-10-09	2.391	2.416	2.356	2.416	2.416	6,603
2026-10-08	2.400	2.410	2.400	2.400	2.400	26
2026-10-07	2.408	2.468	2.400	2.400	2.400	329,700
2026-10-06	2.438	2.454	2.438	2.448	2.448	502
2026-10-05	2.424	2.458	2.356	2.400	2.400	1,626
2026-10-02	2.397	2.409	2.386	2.400	2.400	1,726
2026-10-01	2.434	2.434	2.398	2.424	2.424	730
2026-09-30	2.455	2.496	2.450	2.457	2.457	904
2026-09-29	2.464	2.464	2.448	2.459	2.459	11,169
2026-09-28	2.459	2.459	2.459	2.459	2.459	0
2026-09-25	2.496	2.496	2.496	2.496	2.496	0
2026-09-24	2.496	2.496	2.462	2.494	2.494	1,265
2026-09-23	2.494	2.494	2.482	2.494	2.494	2,213
2026-09-22	2.533	2.596	2.494	2.506	2.506	4,718
2026-09-21	2.531	2.562	2.531	2.531	2.531	3,014
2026-09-18	2.510	2.520	2.494	2.496	2.496	27,718
2026-09-17	2.480	2.506	2.480	2.480	2.480	3,669
2026-09-16	2.464	2.480	2.464	2.480	2.480	21,647
2026-09-15	2.426	2.426	2.406	2.420	2.420	81,639
2026-09-14	2.468	2.468	2.438	2.438	2.438	2,090
2026-09-11	2.480	2.534	2.458	2.484	2.484	812
2026-09-10	2.486	2.486	2.474	2.486	2.486	15,627
2026-09-09	2.492	2.492	2.492	2.492	2.492	0
2026-09-08	2.496	2.498	2.494	2.496	2.496	181
2026-09-07	2.521	2.562	2.486	2.508	2.508	218
2026-09-04	2.434	2.521	2.434	2.521	2.521	1,939
2026-09-03	2.430	2.468	2.358	2.404	2.404	610
2026-09-02	2.447	2.454	2.400	2.412	2.412	1,996
2026-09-01	2.446	2.446	2.438	2.438	2.438	59
2026-08-28	2.473	2.473	2.464	2.473	2.473	429
2026-08-27	2.492	2.492	2.450	2.471	2.471	980
2026-08-26	2.504	2.552	2.504	2.508	2.508	225
2026-08-25	2.502	2.546	2.502	2.502	2.502	2,291
2026-08-24	2.494	2.494	2.494	2.494	2.494	696
2026-08-21	2.510	2.510	2.480	2.510	2.510	927
2026-08-20	2.496	2.496	2.496	2.496	2.496	0
2026-08-19	2.512	2.512	2.480	2.512	2.512	1,093
2026-08-18	2.506	2.508	2.496	2.496	2.496	40
2026-08-17	2.516	2.516	2.490	2.510	2.510	112
2026-08-14	2.512	2.518	2.506	2.506	2.506	649
2026-08-13	2.520	2.520	2.454	2.506	2.506	20,671
2026-08-12	2.521	2.528	2.504	2.504	2.504	235
2026-08-11	2.526	2.526	2.514	2.518	2.518	36,148
2026-08-10	2.538	2.538	2.518	2.526	2.526	32,206
2026-08-07	2.580	2.580	2.540	2.555	2.555	8,145
2026-08-06	2.564	2.576	2.550	2.551	2.551	34,426
2026-08-05	2.560	2.572	2.540	2.560	2.560	91,752
2026-08-04	2.549	2.576	2.532	2.554	2.554	304
2026-08-03	2.531	2.548	2.496	2.496	2.496	970
2026-07-31	2.543	2.556	2.523	2.523	2.523	210
2026-07-30	2.537	2.580	2.476	2.574	2.574	5,500,118
2026-07-29	2.570	2.630	2.502	2.557	2.557	381

Page 1 of 5 · 254 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.