Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.750	2.777	2.750	2.777	2.633	7,117
2026-02-03	2.724	2.740	2.694	2.724	2.583	436
2026-02-02	2.700	2.726	2.700	2.715	2.574	3,619
2026-01-30	2.681	2.716	2.678	2.713	2.572	963
2026-01-29	2.685	2.706	2.672	2.676	2.537	2,472
2026-01-28	2.676	2.684	2.606	2.660	2.522	4,937
2026-01-27	2.660	2.670	2.636	2.660	2.522	1,643
2026-01-26	2.652	2.680	2.650	2.672	2.533	9,079
2026-01-23	2.662	2.662	2.634	2.654	2.516	158
2026-01-22	2.650	2.696	2.594	2.681	2.542	21,061
2026-01-21	2.688	2.688	2.644	2.652	2.514	2,086
2026-01-20	2.738	2.738	2.686	2.695	2.555	313
2026-01-19	2.732	2.752	2.720	2.726	2.585	969
2026-01-16	2.738	2.750	2.720	2.728	2.587	4,383
2026-01-15	2.715	2.766	2.696	2.705	2.565	5,370
2026-01-14	2.672	2.700	2.672	2.683	2.544	33
2026-01-13	2.660	2.696	2.650	2.672	2.533	140
2026-01-12	2.678	2.678	2.596	2.658	2.520	15,922
2026-01-09	2.695	2.766	2.650	2.656	2.518	493
2026-01-08	2.710	2.710	2.678	2.678	2.539	7,539
2026-01-07	2.620	2.704	2.620	2.701	2.561	17,393
2026-01-06	2.560	2.620	2.556	2.603	2.468	637
2026-01-05	2.580	2.590	2.556	2.578	2.444	1,280
2026-01-02	2.562	2.612	2.552	2.562	2.429	1,163
2025-12-31	2.549	2.549	2.549	2.549	2.417	0
2025-12-30	2.549	2.560	2.494	2.547	2.415	232
2025-12-29	2.539	2.556	2.522	2.523	2.392	1,677
2025-12-24	2.525	2.525	2.525	2.525	2.394	0
2025-12-23	2.521	2.540	2.518	2.537	2.405	467
2025-12-22	2.534	2.534	2.494	2.523	2.392	722
2025-12-19	2.521	2.542	2.516	2.521	2.390	119,172
2025-12-18	2.521	2.534	2.502	2.510	2.380	103
2025-12-17	2.532	2.532	2.510	2.527	2.396	63
2025-12-16	2.525	2.538	2.520	2.523	2.392	77,985
2025-12-15	2.525	2.540	2.512	2.518	2.387	144
2025-12-12	2.484	2.516	2.476	2.480	2.351	93
2025-12-11	2.490	2.512	2.474	2.486	2.357	2,035
2025-12-10	2.512	2.534	2.492	2.514	2.384	26,313
2025-12-09	2.543	2.550	2.516	2.537	2.405	268,679
2025-12-08	2.558	2.558	2.526	2.535	2.404	5,088
2025-12-05	2.562	2.562	2.542	2.555	2.423	142
2025-12-04	2.610	2.610	2.562	2.590	2.456	19,923
2025-12-03	2.619	2.680	2.610	2.629	2.493	4,893
2025-12-02	2.681	2.690	2.640	2.642	2.505	1,509
2025-12-01	2.670	2.694	2.656	2.670	2.532	1,410
2025-11-28	2.660	2.676	2.638	2.658	2.520	5,988
2025-11-27	2.652	2.664	2.648	2.658	2.520	84
2025-11-26	2.600	2.650	2.600	2.644	2.507	11,114
2025-11-25	2.625	2.628	2.600	2.623	2.487	737
2025-11-24	2.619	2.642	2.592	2.613	2.478	460
2025-11-21	2.621	2.692	2.584	2.603	2.468	30,547
2025-11-20	2.562	2.658	2.548	2.637	2.500	4,488
2025-11-19	2.539	2.576	2.528	2.568	2.435	868
2025-11-18	2.541	2.550	2.530	2.545	2.413	799
2025-11-17	2.527	2.556	2.524	2.527	2.396	2,288
2025-11-14	2.555	2.604	2.506	2.506	2.376	1,809
2025-11-13	2.469	2.556	2.420	2.549	2.417	15,963
2025-11-12	2.523	2.530	2.486	2.490	2.361	10,256
2025-11-11	2.547	2.568	2.528	2.537	2.405	575
2025-11-10	2.553	2.574	2.524	2.547	2.415	3,206

← NewerPage 4 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.