IMMORENTE INVEST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	90.480	90.480	89.230	90.440	90.440	6,942
2025-10-20	90.480	90.480	90.000	90.480	90.480	1,198
2025-10-17	89.800	90.900	89.250	90.480	90.480	148
2025-10-16	89.400	90.990	89.000	89.800	89.800	2,174
2025-10-15	89.400	89.540	89.000	89.400	89.400	10,910
2025-10-14	90.000	91.980	89.150	89.400	89.400	2,898
2025-10-13	91.880	92.000	90.000	90.000	90.000	8,407
2025-10-10	92.050	92.050	90.850	91.880	91.880	529
2025-10-09	92.000	92.200	90.820	92.050	92.050	308
2025-10-08	92.000	92.000	90.520	92.000	92.000	5,066
2025-10-07	92.110	92.110	90.500	92.000	92.000	4,415
2025-10-06	93.480	93.480	91.150	92.110	92.110	2,281
2025-10-03	88.520	93.790	88.520	93.480	93.480	9,852
2025-10-02	88.000	88.990	86.500	88.520	88.520	6,941
2025-10-01	91.450	91.450	88.000	88.000	88.000	34,170
2025-09-30	90.200	91.690	88.500	91.450	91.450	11,395
2025-09-29	90.500	92.830	90.200	90.200	90.200	8,609
2025-09-26	92.150	93.000	90.500	90.500	90.500	14,580
2025-09-25	92.500	93.790	92.100	92.150	92.150	21,873
2025-09-24	93.000	93.000	91.050	92.500	92.500	4,396
2025-09-23	93.950	94.290	92.500	93.000	93.000	12,372
2025-09-22	94.000	95.500	92.000	93.950	93.950	26,412
2025-09-19	89.800	97.900	89.800	94.000	94.000	187,466
2025-09-18	89.800	89.800	89.300	89.800	89.800	2,618
2025-09-17	89.800	89.800	89.040	89.800	89.800	353
2025-09-16	89.500	89.800	89.020	89.800	89.800	4,159
2025-09-15	89.850	89.900	89.020	89.500	89.500	8,073
2025-09-12	89.000	89.900	89.000	89.850	89.850	2,755
2025-09-11	89.010	89.300	89.000	89.000	89.000	1,528
2025-09-10	89.000	89.800	89.000	89.010	89.010	3,308
2025-09-09	89.780	89.780	88.600	89.000	89.000	3,230
2025-09-08	89.000	89.790	88.500	89.780	89.780	1,673
2025-09-04	89.000	89.830	88.130	89.000	89.000	1,500
2025-09-03	90.000	90.000	88.000	89.000	89.000	19,442
2025-09-02	88.910	90.000	88.910	90.000	90.000	1,975
2025-09-01	89.500	90.000	88.800	88.910	88.910	2,237
2025-08-29	89.990	90.000	89.200	89.500	89.500	4,752
2025-08-28	89.500	90.000	89.500	89.990	89.990	6,966
2025-08-27	90.000	90.000	89.500	89.500	89.500	9,325
2025-08-26	89.990	90.000	89.600	90.000	90.000	7,203
2025-08-25	88.900	90.000	88.800	89.990	89.990	6,775
2025-08-22	89.100	89.100	88.500	88.900	88.900	1,274
2025-08-19	89.600	89.690	88.000	89.100	89.100	11,717
2025-08-18	88.990	89.690	88.950	89.600	89.600	12,836
2025-08-15	88.990	88.990	88.610	88.990	88.990	3,642
2025-08-13	88.980	88.990	88.250	88.990	88.990	10,938
2025-08-12	88.980	88.990	88.210	88.980	88.980	1,733
2025-08-11	88.000	89.000	88.000	88.980	88.980	5,737
2025-08-08	88.990	89.000	88.000	88.000	88.000	11,186
2025-08-07	88.200	89.000	88.050	88.990	88.990	2,245
2025-08-06	88.100	89.000	88.100	88.200	88.200	1,309
2025-08-05	88.000	89.840	87.650	88.100	88.100	2,486
2025-08-04	88.750	89.880	88.000	88.000	88.000	13,931
2025-08-01	88.500	89.400	88.500	88.750	88.750	1,585
2025-07-31	88.490	89.800	88.490	88.500	88.500	13,083
2025-07-29	88.490	88.500	88.100	88.490	88.490	2,325
2025-07-28	88.000	88.500	88.000	88.490	88.490	2,693
2025-07-25	87.000	88.000	86.900	88.000	88.000	4,818
2025-07-24	87.000	87.000	86.800	87.000	87.000	2,143
2025-07-23	87.000	87.000	86.550	87.000	87.000	2,995

← NewerPage 5 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.