IMMORENTE INVEST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	91.500	91.500	90.000	90.800	90.800	23,906
2026-04-14	90.510	91.800	90.510	91.500	91.500	1,318
2026-04-13	91.000	91.500	90.510	90.510	90.510	1,327
2026-04-10	91.000	91.930	91.000	91.000	91.000	2,464
2026-04-09	91.000	92.000	91.000	91.000	91.000	2,973
2026-04-08	91.490	91.890	91.000	91.000	91.000	8,108
2026-04-07	91.300	91.490	91.220	91.490	91.490	820
2026-04-06	91.100	91.490	91.100	91.300	91.300	344
2026-04-03	91.100	91.800	91.100	91.100	91.100	799
2026-04-02	91.500	91.500	91.000	91.100	91.100	865
2026-04-01	91.160	91.500	91.000	91.500	91.500	588
2026-03-31	91.690	91.900	91.160	91.160	91.160	1,121
2026-03-30	91.450	91.700	91.170	91.690	91.690	382
2026-03-27	91.490	91.490	91.130	91.450	91.450	793
2026-03-26	91.500	91.500	91.010	91.490	91.490	403
2026-03-25	91.000	91.500	91.000	91.500	91.500	5,995
2026-03-24	90.550	91.000	90.400	91.000	91.000	2,745
2026-03-19	90.500	90.990	90.200	90.550	90.550	951
2026-03-18	90.800	91.000	90.000	90.500	90.500	7,749
2026-03-17	90.800	90.970	90.800	90.800	90.800	214
2026-03-16	90.100	90.800	89.820	90.800	90.800	8,225
2026-03-13	90.500	90.980	90.100	90.100	90.100	4,286
2026-03-12	90.200	90.500	90.200	90.500	90.500	486
2026-03-11	90.000	91.000	90.000	90.200	90.200	801
2026-03-10	90.100	90.500	89.920	90.000	90.000	12,070
2026-03-09	90.500	90.900	89.520	90.100	90.100	3,515
2026-03-06	90.880	91.000	90.000	90.500	90.500	8,015
2026-03-05	90.550	90.950	90.000	90.880	90.880	3,910
2026-03-04	90.300	91.900	90.300	90.550	90.550	3,380
2026-03-03	90.510	90.520	89.010	90.300	90.300	18,126
2026-03-02	92.490	92.490	90.500	90.510	90.510	7,931
2026-02-27	92.400	92.490	92.100	92.490	92.490	1,428
2026-02-26	92.500	92.500	92.400	92.400	92.400	187
2026-02-25	90.610	92.500	90.610	92.500	92.500	1,370
2026-02-24	92.480	92.480	90.610	90.610	90.610	18,137
2026-02-23	92.480	92.500	92.030	92.480	92.480	2,125
2026-02-20	92.480	92.480	92.470	92.480	92.480	595
2026-02-19	91.000	92.490	91.000	92.480	92.480	826
2026-02-18	91.980	92.000	91.000	91.000	91.000	5,528
2026-02-17	91.800	92.000	91.200	91.980	91.980	1,440
2026-02-16	91.800	91.800	91.500	91.800	91.800	3,130
2026-02-13	91.770	91.800	91.050	91.800	91.800	4,349
2026-02-12	91.500	91.770	91.500	91.770	91.770	1,052
2026-02-11	91.500	91.790	91.100	91.500	91.500	658
2026-02-10	91.060	91.780	91.020	91.500	91.500	735
2026-02-09	91.500	91.770	91.000	91.060	91.060	4,484
2026-02-06	91.300	91.790	91.020	91.500	91.500	2,173
2026-02-05	91.350	91.800	91.300	91.300	91.300	1,594
2026-02-04	91.400	91.800	91.300	91.350	91.350	1,137
2026-02-03	91.040	91.600	91.040	91.400	91.400	1,300
2026-02-02	91.050	91.390	91.000	91.040	91.040	1,471
2026-01-30	91.400	91.400	91.010	91.050	91.050	1,467
2026-01-29	91.450	91.450	91.000	91.400	91.400	1,319
2026-01-28	91.300	91.450	90.800	91.450	91.450	657
2026-01-27	91.450	91.450	90.510	91.300	91.300	2,274
2026-01-26	91.500	91.500	90.500	91.450	91.450	4,181
2026-01-23	91.700	91.800	91.260	91.500	91.500	1,107
2026-01-22	91.800	91.800	91.230	91.700	91.700	162
2026-01-21	91.400	91.800	91.250	91.800	91.800	6,507
2026-01-20	91.800	91.800	91.400	91.400	91.400	2,294

← NewerPage 3 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.