Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.606	2.630	2.606	2.623	2.369	71,456
2025-05-21	2.596	2.622	2.596	2.603	2.350	8,084
2025-05-20	2.541	2.588	2.534	2.588	2.337	5,207
2025-05-19	2.502	2.548	2.494	2.545	2.298	19,565
2025-05-16	2.473	2.508	2.460	2.461	2.222	3,301
2025-05-15	2.432	2.463	2.432	2.463	2.224	5,587
2025-05-14	2.422	2.432	2.398	2.432	2.196	27,691
2025-05-13	2.430	2.430	2.430	2.430	2.194	0
2025-05-12	2.462	2.462	2.432	2.432	2.196	1,027
2025-05-09	2.492	2.492	2.486	2.492	2.250	2,436
2025-05-08	2.508	2.508	2.476	2.477	2.237	208
2025-05-07	2.542	2.542	2.532	2.537	2.291	496
2025-05-06	2.541	2.550	2.541	2.541	2.294	405
2025-05-02	2.510	2.516	2.502	2.510	2.266	3,541
2025-05-01	2.480	2.480	2.480	2.480	2.239	0
2025-04-30	2.469	2.514	2.468	2.480	2.239	215,106
2025-04-29	2.465	2.480	2.465	2.465	2.226	677
2025-04-28	2.436	2.440	2.436	2.436	2.200	475
2025-04-25	2.424	2.430	2.404	2.430	2.194	844
2025-04-24	2.410	2.410	2.404	2.410	2.176	36
2025-04-23	2.404	2.417	2.398	2.412	2.178	260,187
2025-04-22	2.414	2.456	2.392	2.414	2.180	2,428
2025-04-17	2.370	2.424	2.370	2.424	2.189	2,655
2025-04-16	2.356	2.406	2.356	2.356	2.127	39
2025-04-15	2.302	2.336	2.302	2.320	2.095	121
2025-04-14	2.276	2.299	2.276	2.283	2.062	5,964
2025-04-11	2.264	2.284	2.264	2.272	2.052	29,094
2025-04-10	2.235	2.318	2.232	2.276	2.055	830
2025-04-09	2.188	2.198	2.182	2.198	1.985	186
2025-04-08	2.223	2.224	2.196	2.217	2.002	44,865
2025-04-07	2.228	2.228	2.120	2.188	1.976	1,241
2025-04-04	2.422	2.426	2.342	2.350	2.122	15,934
2025-04-03	2.358	2.436	2.298	2.406	2.173	7,517
2025-04-02	2.361	2.361	2.332	2.361	2.132	21
2025-04-01	2.356	2.376	2.354	2.354	2.126	1,125
2025-03-31	2.363	2.380	2.362	2.365	2.136	209
2025-03-28	2.352	2.378	2.352	2.375	2.145	15,571
2025-03-27	2.309	2.332	2.308	2.313	2.089	26,349
2025-03-26	2.300	2.317	2.300	2.317	2.092	1,541
2025-03-25	2.244	2.282	2.232	2.281	2.060	273
2025-03-24	2.233	2.250	2.154	2.250	2.032	4,199
2025-03-21	2.215	2.236	2.178	2.229	2.013	239,075
2025-03-20	2.221	2.233	2.208	2.233	2.016	1,966
2025-03-19	2.215	2.229	2.212	2.217	2.002	14,312
2025-03-18	2.211	2.228	2.202	2.207	1.993	3,965
2025-03-17	2.194	2.216	2.190	2.192	1.979	2,167
2025-03-14	2.176	2.194	2.170	2.170	1.959	2,094
2025-03-13	2.139	2.168	2.102	2.168	1.958	438
2025-03-12	2.132	2.168	2.132	2.149	1.941	123
2025-03-11	2.139	2.140	2.121	2.121	1.915	68
2025-03-10	2.090	2.140	2.062	2.137	1.930	281
2025-03-07	2.052	2.084	2.052	2.084	1.882	325
2025-03-06	2.050	2.152	2.036	2.061	1.861	44,733
2025-03-05	2.080	2.080	2.018	2.018	1.822	5,635
2025-03-04	2.118	2.138	2.090	2.106	1.902	17,263
2025-03-03	2.108	2.168	2.104	2.116	1.911	1,322
2025-02-28	2.114	2.130	2.114	2.118	1.913	240
2025-02-27	2.096	2.110	2.090	2.094	1.891	931
2025-02-26	2.090	2.104	2.090	2.096	1.893	85,753
2025-02-25	2.098	2.102	2.086	2.090	1.887	1,256

← NewerPage 7 of 22 · 1,263 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.