Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.539	2.574	2.484	2.547	2.415	1,721
2025-08-13	2.534	2.546	2.534	2.537	2.405	23,429
2025-08-12	2.527	2.538	2.516	2.527	2.396	133
2025-08-11	2.530	2.530	2.470	2.516	2.386	390
2025-08-08	2.530	2.562	2.530	2.535	2.404	15,985
2025-08-07	2.556	2.556	2.512	2.529	2.398	1,528
2025-08-06	2.564	2.586	2.555	2.555	2.423	133
2025-08-05	2.560	2.568	2.535	2.535	2.404	126
2025-08-04	2.568	2.568	2.528	2.568	2.435	207
2025-08-01	2.496	2.564	2.488	2.547	2.415	567
2025-07-31	2.542	2.542	2.508	2.508	2.378	58
2025-07-30	2.608	2.608	2.556	2.596	2.461	12
2025-07-29	2.628	2.670	2.628	2.668	2.530	1,864
2025-07-28	2.631	2.636	2.629	2.629	2.493	111
2025-07-25	2.600	2.622	2.600	2.617	2.481	38
2025-07-24	2.600	2.600	2.580	2.592	2.458	6,001
2025-07-23	2.605	2.654	2.588	2.588	2.454	332
2025-07-22	2.555	2.574	2.555	2.555	2.423	135
2025-07-21	2.543	2.578	2.532	2.560	2.427	80
2025-07-18	2.553	2.562	2.548	2.562	2.429	36
2025-07-17	2.539	2.539	2.539	2.539	2.407	0
2025-07-16	2.528	2.540	2.528	2.533	2.402	110
2025-07-15	2.535	2.586	2.520	2.523	2.392	70
2025-07-14	2.521	2.521	2.521	2.521	2.390	0
2025-07-11	2.482	2.521	2.482	2.521	2.390	564
2025-07-10	2.490	2.490	2.486	2.490	2.361	24
2025-07-09	2.486	2.570	2.486	2.486	2.357	166
2025-07-08	2.498	2.498	2.482	2.482	2.353	17
2025-07-07	2.540	2.540	2.512	2.533	2.402	779
2025-07-04	2.553	2.553	2.546	2.553	2.421	27
2025-07-03	2.564	2.564	2.546	2.562	2.429	6,691
2025-07-02	2.592	2.592	2.570	2.586	2.452	905
2025-07-01	2.620	2.634	2.620	2.623	2.487	14
2025-06-30	2.613	2.654	2.596	2.609	2.474	9,190
2025-06-27	2.600	2.600	2.578	2.584	2.450	8,524
2025-06-26	2.584	2.610	2.584	2.603	2.468	2,193
2025-06-25	2.601	2.602	2.570	2.596	2.461	5,801
2025-06-24	2.594	2.603	2.568	2.603	2.468	24,384
2025-06-23	2.584	2.584	2.546	2.584	2.450	219
2025-06-20	2.690	2.700	2.690	2.693	2.432	182
2025-06-19	2.692	2.692	2.672	2.674	2.415	271,491
2025-06-18	2.709	2.710	2.692	2.699	2.437	7,358
2025-06-17	2.726	2.726	2.726	2.726	2.462	0
2025-06-16	2.754	2.766	2.754	2.756	2.489	203
2025-06-13	2.734	2.777	2.715	2.777	2.508	2,436
2025-06-12	2.728	2.752	2.728	2.728	2.463	1,616
2025-06-11	2.684	2.716	2.684	2.711	2.448	11,290
2025-06-10	2.683	2.688	2.660	2.678	2.418	2,180
2025-06-09	2.672	2.682	2.662	2.662	2.404	5,450
2025-06-06	2.711	2.728	2.672	2.693	2.432	60,970
2025-06-05	2.721	2.721	2.690	2.703	2.441	21,824
2025-06-04	2.734	2.734	2.702	2.730	2.465	30,153
2025-06-03	2.756	2.773	2.728	2.758	2.490	16,259
2025-06-02	2.740	2.748	2.712	2.736	2.471	2,672
2025-05-30	2.681	2.730	2.626	2.730	2.465	8,873
2025-05-29	2.683	2.694	2.664	2.681	2.421	4,061
2025-05-28	2.674	2.692	2.674	2.685	2.424	2,115
2025-05-27	2.678	2.678	2.628	2.678	2.418	7,739
2025-05-23	2.635	2.674	2.635	2.635	2.379	14,026
2025-05-22	2.606	2.630	2.606	2.623	2.369	71,456

← NewerPage 6 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.