Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.605	2.605	2.605	2.605	2.470	0
2026-04-30	2.596	2.605	2.554	2.605	2.470	161
2026-04-29	2.646	2.708	2.553	2.553	2.421	95
2026-04-28	2.627	2.688	2.578	2.666	2.528	2,069
2026-04-27	2.588	2.632	2.584	2.621	2.485	112
2026-04-24	2.582	2.640	2.532	2.611	2.476	2,092
2026-04-23	2.572	2.594	2.562	2.564	2.431	15,716
2026-04-22	2.576	2.604	2.508	2.596	2.461	6,286
2026-04-21	2.582	2.630	2.528	2.586	2.452	1,877
2026-04-20	2.578	2.598	2.564	2.586	2.452	4,589
2026-04-17	2.574	2.628	2.526	2.576	2.442	2,630
2026-04-16	2.560	2.624	2.522	2.607	2.472	1,906
2026-04-15	2.644	2.644	2.566	2.598	2.463	3,983
2026-04-14	2.623	2.684	2.622	2.633	2.496	3,635
2026-04-13	2.629	2.636	2.612	2.629	2.493	2,382
2026-04-10	2.625	2.633	2.606	2.633	2.496	4,729
2026-04-09	2.592	2.630	2.590	2.619	2.483	1,782
2026-04-08	2.566	2.656	2.566	2.566	2.433	6,880
2026-04-07	2.555	2.588	2.534	2.578	2.444	111
2026-04-02	2.523	2.542	2.498	2.523	2.392	901
2026-04-01	2.473	2.516	2.426	2.516	2.386	76
2026-03-31	2.465	2.506	2.404	2.463	2.335	367
2026-03-30	2.406	2.455	2.406	2.455	2.328	3,973
2026-03-27	2.444	2.444	2.396	2.412	2.287	14,273
2026-03-26	2.428	2.480	2.378	2.461	2.333	649
2026-03-25	2.426	2.446	2.426	2.426	2.300	878
2026-03-24	2.434	2.446	2.356	2.377	2.254	11,943
2026-03-23	2.369	2.502	2.316	2.459	2.331	14,087
2026-03-20	2.568	2.586	2.452	2.457	2.330	662
2026-03-19	2.533	2.533	2.512	2.533	2.402	226
2026-03-18	2.674	2.714	2.547	2.547	2.415	1,517,777
2026-03-17	2.568	2.668	2.540	2.668	2.530	72
2026-03-16	2.564	2.600	2.536	2.586	2.452	5,019
2026-03-13	2.531	2.574	2.474	2.574	2.441	539
2026-03-12	2.570	2.626	2.528	2.535	2.404	75
2026-03-11	2.629	2.670	2.562	2.564	2.431	5,079
2026-03-10	2.617	2.644	2.614	2.619	2.483	1,538
2026-03-09	2.588	2.588	2.526	2.564	2.431	117
2026-03-06	2.617	2.672	2.614	2.621	2.485	2,593
2026-03-05	2.642	2.720	2.628	2.648	2.511	285
2026-03-04	2.635	2.668	2.612	2.668	2.530	9,412
2026-03-03	2.778	2.778	2.617	2.617	2.481	2,155
2026-03-02	2.820	2.820	2.784	2.806	2.660	4,665
2026-02-27	2.771	2.850	2.750	2.845	2.697	290
2026-02-26	2.720	2.784	2.720	2.767	2.624	762,371
2026-02-25	2.722	2.722	2.680	2.691	2.551	13,986
2026-02-24	2.761	2.812	2.714	2.720	2.579	2,881
2026-02-23	2.761	2.778	2.754	2.765	2.622	12
2026-02-20	2.756	2.781	2.754	2.781	2.637	153
2026-02-19	2.776	2.776	2.700	2.734	2.592	132
2026-02-18	2.771	2.830	2.770	2.828	2.681	24
2026-02-17	2.785	2.836	2.776	2.781	2.637	665
2026-02-16	2.775	2.778	2.724	2.767	2.624	842
2026-02-13	2.742	2.792	2.738	2.769	2.625	109,249
2026-02-12	2.830	2.852	2.616	2.742	2.600	13,906
2026-02-11	2.783	2.846	2.724	2.826	2.679	5,434
2026-02-10	2.779	2.788	2.770	2.783	2.639	4,564
2026-02-09	2.800	2.802	2.752	2.752	2.609	42
2026-02-06	2.763	2.802	2.756	2.800	2.655	743
2026-02-05	2.770	2.770	2.742	2.754	2.611	32,826

← NewerPage 3 of 22 · 1,267 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.