IMMORENTE INVEST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	90.580	91.000	90.060	90.500	90.500	4,059
2026-07-14	90.700	90.750	90.020	90.580	90.580	2,189
2026-07-13	90.900	90.900	90.200	90.700	90.700	2,836
2026-07-10	90.790	91.000	90.300	90.900	90.900	626
2026-07-09	90.160	91.000	90.160	90.790	90.790	732
2026-07-08	90.800	91.000	90.160	90.160	90.160	186
2026-07-07	91.190	91.190	90.110	90.800	90.800	864
2026-07-06	90.500	91.500	90.500	91.190	91.190	1,376
2026-07-03	91.000	91.600	90.000	90.500	90.500	22,143
2026-07-02	90.000	91.720	90.000	91.000	91.000	734
2026-07-01	89.100	91.730	89.100	90.000	90.000	578
2026-06-30	90.500	91.740	89.010	89.100	89.100	6,051
2026-06-29	91.000	91.000	89.600	90.500	90.500	5,737
2026-06-26	91.000	91.000	90.070	91.000	91.000	985
2026-06-25	91.000	91.000	90.070	91.000	91.000	767
2026-06-24	91.900	91.900	90.010	91.000	91.000	568
2026-06-23	92.000	92.000	91.210	91.900	91.900	600
2026-06-22	91.800	92.000	91.180	92.000	92.000	688
2026-06-19	91.790	91.800	91.020	91.800	91.800	992
2026-06-18	92.000	92.000	91.010	91.790	91.790	344
2026-06-16	92.000	92.000	90.400	92.000	92.000	316
2026-06-15	91.600	92.400	90.120	92.000	92.000	1,537
2026-06-12	90.700	91.790	90.050	91.600	91.600	2,327
2026-06-11	89.800	92.500	89.500	90.700	90.700	9,444
2026-06-10	89.960	89.960	89.800	89.800	89.800	2,875
2026-06-09	89.990	89.990	89.960	89.960	89.960	2,948
2026-06-08	89.990	89.990	89.500	89.990	89.990	3,924
2026-06-05	90.000	90.000	89.600	89.990	89.990	1,524
2026-06-04	89.960	90.000	89.800	90.000	90.000	540
2026-06-03	89.940	89.990	89.900	89.960	89.960	786
2026-06-02	90.000	90.000	89.000	89.940	89.940	6,104
2026-06-01	90.000	90.000	89.900	90.000	90.000	5,210
2026-05-26	90.000	90.000	89.950	90.000	90.000	2,446
2026-05-25	89.900	90.000	89.900	90.000	90.000	8,504
2026-05-22	89.990	90.000	89.800	89.900	89.900	1,009
2026-05-21	89.990	90.000	89.800	89.990	89.990	3,038
2026-05-20	90.000	90.000	89.700	89.990	89.990	1,716
2026-05-19	90.000	90.000	89.700	90.000	90.000	3,242
2026-05-18	90.000	90.000	89.500	90.000	90.000	2,401
2026-05-15	89.000	90.000	89.000	90.000	90.000	1,430
2026-05-14	90.000	90.000	89.000	89.000	89.000	12,470
2026-05-13	90.000	90.700	90.000	90.000	90.000	4,171
2026-05-12	90.000	90.170	89.960	90.000	90.000	12,353
2026-05-11	90.400	90.500	90.000	90.000	90.000	15,590
2026-05-08	91.000	91.180	90.320	90.400	90.400	977
2026-05-07	91.000	91.180	90.300	91.000	91.000	10,846
2026-05-06	90.310	91.180	90.310	91.000	91.000	4,189
2026-05-05	90.970	90.980	90.310	90.310	90.310	1,483
2026-05-04	90.850	90.970	90.850	90.970	90.970	781
2026-04-30	90.870	90.880	90.100	90.850	90.850	2,047
2026-04-29	90.500	90.880	90.300	90.870	90.870	718
2026-04-28	90.800	90.880	90.000	90.500	90.500	4,611
2026-04-27	89.970	90.980	89.970	90.800	90.800	1,793
2026-04-24	91.000	91.000	89.950	89.970	89.970	64,812
2026-04-23	91.000	91.480	90.000	91.000	91.000	9,367
2026-04-22	90.500	91.400	90.200	91.000	91.000	696
2026-04-21	90.620	91.000	90.500	90.500	90.500	6,474
2026-04-20	91.000	91.000	90.000	90.620	90.620	14,646
2026-04-17	90.900	91.000	90.000	91.000	91.000	27,114
2026-04-16	90.800	91.500	90.800	90.900	90.900	7,148

← NewerPage 2 of 14 · 812 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.