Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.514	2.540	2.468	2.523	2.392	1,031
2025-11-06	2.543	2.543	2.510	2.543	2.411	13,141
2025-11-05	2.557	2.562	2.526	2.547	2.415	3,000
2025-11-04	2.523	2.540	2.496	2.527	2.396	8,910
2025-11-03	2.541	2.596	2.496	2.543	2.411	60,151
2025-10-31	2.660	2.688	2.538	2.543	2.411	39,038
2025-10-30	2.672	2.672	2.634	2.662	2.524	13,368
2025-10-29	2.715	2.734	2.706	2.722	2.581	121
2025-10-28	2.730	2.782	2.694	2.728	2.587	68
2025-10-27	2.738	2.750	2.680	2.736	2.594	1,445
2025-10-24	2.750	2.760	2.698	2.707	2.567	693
2025-10-23	2.738	2.802	2.698	2.754	2.611	97
2025-10-22	2.742	2.792	2.708	2.752	2.609	527
2025-10-21	2.771	2.802	2.748	2.771	2.627	1,813
2025-10-20	2.730	2.780	2.730	2.777	2.633	4,642
2025-10-17	2.703	2.764	2.658	2.693	2.553	3,809
2025-10-16	2.693	2.706	2.650	2.681	2.542	1,314
2025-10-15	2.660	2.694	2.652	2.670	2.532	16,865
2025-10-14	2.660	2.674	2.652	2.660	2.522	493
2025-10-13	2.693	2.694	2.650	2.672	2.533	1,783
2025-10-10	2.672	2.704	2.670	2.681	2.542	1,725
2025-10-09	2.646	2.708	2.646	2.662	2.524	893
2025-10-08	2.633	2.686	2.562	2.635	2.498	310
2025-10-07	2.631	2.631	2.631	2.631	2.495	0
2025-10-06	2.646	2.646	2.620	2.633	2.496	49
2025-10-03	2.607	2.626	2.600	2.617	2.481	991
2025-10-02	2.631	2.642	2.574	2.611	2.476	988
2025-10-01	2.632	2.632	2.606	2.631	2.495	976
2025-09-30	2.601	2.616	2.592	2.598	2.463	968
2025-09-29	2.580	2.598	2.576	2.586	2.452	483
2025-09-26	2.582	2.582	2.508	2.560	2.427	3,164
2025-09-25	2.572	2.596	2.564	2.576	2.442	933
2025-09-24	2.582	2.606	2.582	2.582	2.448	205
2025-09-23	2.594	2.596	2.564	2.596	2.461	6,423
2025-09-22	2.584	2.592	2.552	2.592	2.458	419
2025-09-19	2.535	2.596	2.502	2.557	2.424	73
2025-09-18	2.560	2.560	2.542	2.551	2.419	129
2025-09-17	2.564	2.568	2.558	2.566	2.433	30
2025-09-16	2.586	2.586	2.572	2.580	2.446	350
2025-09-15	2.594	2.624	2.594	2.594	2.459	78
2025-09-12	2.582	2.630	2.582	2.592	2.458	266
2025-09-11	2.564	2.584	2.558	2.568	2.435	357
2025-09-10	2.604	2.604	2.558	2.562	2.429	351
2025-09-09	2.574	2.618	2.574	2.609	2.474	23,543
2025-09-08	2.547	2.578	2.534	2.578	2.444	12,132
2025-09-05	2.539	2.550	2.533	2.533	2.402	1,177
2025-09-04	2.548	2.562	2.548	2.553	2.421	1,705
2025-09-03	2.525	2.546	2.506	2.533	2.402	607
2025-09-02	2.572	2.572	2.534	2.564	2.431	3,960
2025-09-01	2.590	2.590	2.566	2.590	2.456	1,181
2025-08-29	2.601	2.603	2.584	2.603	2.468	485
2025-08-28	2.622	2.622	2.601	2.601	2.466	1,830
2025-08-27	2.612	2.633	2.612	2.633	2.496	45
2025-08-26	2.603	2.603	2.594	2.603	2.468	48
2025-08-22	2.603	2.656	2.556	2.607	2.472	132
2025-08-21	2.601	2.624	2.592	2.611	2.476	29,672
2025-08-20	2.560	2.612	2.540	2.607	2.472	1,479
2025-08-19	2.576	2.588	2.564	2.588	2.454	2,579
2025-08-18	2.570	2.604	2.570	2.596	2.461	589
2025-08-15	2.547	2.547	2.547	2.547	2.415	0

← NewerPage 5 of 22 · 1,262 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.