IMMORENTE INVEST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	91.700	91.800	91.700	91.800	91.800	1,007
2026-01-16	91.980	91.980	91.660	91.700	91.700	1,708
2026-01-15	91.800	91.980	91.660	91.980	91.980	4,969
2026-01-13	91.800	91.800	91.700	91.800	91.800	1,202
2026-01-12	91.990	92.000	91.550	91.800	91.800	4,829
2026-01-09	91.990	92.000	91.800	91.990	91.990	2,824
2026-01-08	91.950	92.000	91.700	91.990	91.990	2,209
2026-01-07	92.000	92.000	91.710	91.950	91.950	3,129
2026-01-06	91.900	92.000	91.550	92.000	92.000	6,950
2026-01-05	91.920	92.000	91.500	91.900	91.900	3,179
2026-01-02	91.650	92.000	91.650	91.920	91.920	1,959
2025-12-31	91.500	91.970	91.500	91.650	91.650	2,316
2025-12-30	91.500	91.790	91.100	91.500	91.500	3,486
2025-12-29	91.700	91.990	91.100	91.500	91.500	5,584
2025-12-26	91.680	91.750	91.250	91.700	91.700	13,810
2025-12-25	91.000	91.700	91.000	91.680	91.680	1,845
2025-12-24	91.700	91.700	90.900	91.000	91.000	2,920
2025-12-23	91.500	91.750	90.930	91.700	91.700	5,157
2025-12-22	91.750	91.900	90.900	91.500	91.500	2,011
2025-12-19	91.750	91.900	91.000	91.750	91.750	3,509
2025-12-18	91.700	92.000	91.000	91.750	91.750	2,913
2025-12-17	90.990	91.750	90.100	91.700	91.700	891
2025-12-16	91.000	91.000	90.000	90.990	90.990	1,572
2025-12-15	91.290	94.000	89.300	91.000	91.000	23,411
2025-12-12	91.200	91.300	89.650	91.290	91.290	3,410
2025-12-11	91.200	91.200	90.780	91.200	91.200	1,379
2025-12-10	91.000	91.390	90.020	91.200	91.200	910
2025-12-09	90.000	91.450	90.000	91.000	91.000	1,022
2025-12-08	90.000	90.990	90.000	90.000	90.000	2,619
2025-12-05	90.880	90.990	89.900	90.000	90.000	3,343
2025-12-04	90.500	90.880	90.100	90.880	90.880	2,880
2025-12-03	89.100	90.770	89.100	90.500	90.500	1,384
2025-12-02	90.010	90.990	89.100	89.100	89.100	16,836
2025-12-01	91.350	91.480	90.000	90.010	90.010	4,357
2025-11-28	91.400	91.500	90.000	91.350	91.350	3,859
2025-11-27	91.500	92.000	90.100	91.400	91.400	1,889
2025-11-26	89.420	91.990	89.420	91.500	91.500	6,341
2025-11-25	89.400	89.990	89.400	89.420	89.420	1,591
2025-11-24	89.950	90.000	89.000	89.400	89.400	5,639
2025-11-21	90.990	90.990	89.600	89.950	89.950	1,602
2025-11-20	89.850	91.900	89.220	90.990	90.990	10,468
2025-11-19	90.000	90.000	89.850	89.850	89.850	12,254
2025-11-17	89.900	90.400	89.860	90.000	90.000	3,572
2025-11-14	90.400	90.400	89.850	89.900	89.900	573
2025-11-13	89.750	90.400	89.750	90.400	90.400	5,326
2025-11-12	90.200	90.200	89.700	89.750	89.750	718
2025-11-11	90.000	90.800	90.000	90.200	90.200	1,826
2025-11-10	89.970	90.800	89.700	90.000	90.000	4,102
2025-11-07	90.000	90.200	89.800	89.970	89.970	1,329
2025-11-05	91.000	91.000	89.900	90.000	90.000	5,461
2025-11-04	90.750	91.000	90.000	91.000	91.000	7,778
2025-11-03	91.000	91.000	90.250	90.750	90.750	1,267
2025-10-31	90.200	91.000	90.200	91.000	91.000	1,978
2025-10-30	90.800	91.000	90.070	90.200	90.200	2,902
2025-10-29	90.870	90.870	90.000	90.800	90.800	1,518
2025-10-28	90.700	90.890	90.010	90.870	90.870	359
2025-10-27	90.000	90.750	90.000	90.700	90.700	873
2025-10-24	90.850	90.850	89.900	90.000	90.000	2,867
2025-10-23	90.920	90.920	90.000	90.850	90.850	700
2025-10-22	90.440	91.980	89.700	90.920	90.920	3,500

← NewerPage 4 of 5 · 242 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.