Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.574	2.584	2.546	2.564	2.564	1,807
2026-07-27	2.605	2.658	2.570	2.570	2.570	286
2026-07-24	2.582	2.582	2.570	2.570	2.570	352
2026-07-23	2.616	2.616	2.566	2.572	2.572	1,064
2026-07-22	2.564	2.626	2.564	2.613	2.613	29,846
2026-07-21	2.528	2.528	2.510	2.512	2.512	43,976
2026-07-20	2.570	2.616	2.534	2.550	2.550	142,649
2026-07-17	2.550	2.574	2.550	2.574	2.574	320,000
2026-07-16	2.535	2.535	2.526	2.535	2.535	2
2026-07-15	2.547	2.562	2.492	2.547	2.547	164
2026-07-14	2.549	2.600	2.547	2.547	2.547	10
2026-07-13	2.545	2.552	2.544	2.545	2.545	9,395
2026-07-10	2.547	2.547	2.512	2.547	2.547	4,373
2026-07-09	2.572	2.616	2.560	2.560	2.560	13
2026-07-08	2.560	2.560	2.555	2.555	2.555	426
2026-07-07	2.564	2.602	2.564	2.568	2.568	1,125
2026-07-06	2.562	2.592	2.562	2.584	2.584	8,681
2026-07-03	2.562	2.590	2.562	2.562	2.562	7,321
2026-07-02	2.457	2.514	2.404	2.486	2.486	11,583
2026-07-01	2.448	2.448	2.430	2.438	2.438	61,160
2026-06-30	2.458	2.488	2.458	2.488	2.488	1,812
2026-06-29	2.477	2.488	2.468	2.477	2.477	1
2026-06-26	2.482	2.490	2.470	2.475	2.475	552
2026-06-25	2.484	2.502	2.484	2.484	2.484	34
2026-06-24	2.512	2.516	2.470	2.480	2.480	3,935
2026-06-23	2.490	2.525	2.490	2.525	2.525	41
2026-06-22	2.533	2.548	2.448	2.492	2.492	5,763
2026-06-19	2.650	2.674	2.650	2.672	2.533	7,233
2026-06-18	2.638	2.638	2.628	2.637	2.500	8,092
2026-06-17	2.676	2.676	2.676	2.676	2.537	0
2026-06-16	2.726	2.726	2.680	2.683	2.544	6,260,274
2026-06-15	2.744	2.744	2.702	2.715	2.574	291
2026-06-12	2.756	2.762	2.756	2.756	2.613	86
2026-06-11	2.707	2.712	2.652	2.701	2.561	937
2026-06-10	2.701	2.716	2.683	2.683	2.544	2,302
2026-06-09	2.678	2.720	2.608	2.689	2.550	77
2026-06-08	2.654	2.676	2.602	2.660	2.522	1,451
2026-06-05	2.612	2.660	2.612	2.660	2.522	7,081
2026-06-04	2.594	2.594	2.522	2.572	2.439	920
2026-06-03	2.650	2.650	2.588	2.594	2.459	9,053
2026-06-02	2.672	2.724	2.604	2.623	2.487	9,775
2026-06-01	2.689	2.728	2.614	2.637	2.500	11,544
2026-05-29	2.722	2.722	2.656	2.709	2.569	216
2026-05-28	2.769	2.776	2.718	2.720	2.579	247
2026-05-27	2.783	2.840	2.730	2.777	2.633	1,400
2026-05-26	2.769	2.796	2.769	2.769	2.625	3,780
2026-05-22	2.738	2.790	2.672	2.726	2.585	2,633
2026-05-21	2.715	2.776	2.666	2.713	2.572	4,289
2026-05-20	2.703	2.718	2.644	2.705	2.565	558
2026-05-19	2.674	2.716	2.674	2.703	2.563	6,098
2026-05-18	2.656	2.656	2.612	2.629	2.493	2,285
2026-05-15	2.666	2.666	2.630	2.644	2.507	33,115
2026-05-14	2.736	2.754	2.682	2.695	2.555	2,107
2026-05-13	2.681	2.786	2.638	2.734	2.592	7,721
2026-05-12	2.611	2.716	2.580	2.711	2.570	51,055
2026-05-11	2.631	2.682	2.562	2.609	2.474	2,736
2026-05-08	2.605	2.634	2.566	2.631	2.495	2,886
2026-05-07	2.614	2.614	2.562	2.611	2.476	13,901
2026-05-06	2.598	2.646	2.598	2.607	2.472	24,224
2026-05-05	2.584	2.618	2.567	2.584	2.450	7,039

← NewerPage 2 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.