IMMORENTE INVEST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	87.000	87.000	86.550	87.000	87.000	2,995
2025-07-22	87.000	87.000	86.600	87.000	87.000	1,372
2025-07-21	86.900	88.000	86.000	87.000	87.000	4,144
2025-07-18	87.000	88.200	86.750	86.900	86.900	12,078
2025-07-17	86.730	87.000	86.730	87.000	87.000	2,298
2025-07-16	88.240	88.240	86.730	86.730	86.730	5,863
2025-07-15	87.010	88.500	86.330	88.240	88.240	6,635
2025-07-14	87.300	87.900	87.000	87.010	87.010	2,029
2025-07-11	86.350	87.470	86.350	87.300	87.300	1,540
2025-07-10	85.000	86.350	85.000	86.350	86.350	2,837
2025-07-09	88.000	88.180	85.000	85.000	85.000	80,156
2025-07-08	88.200	88.200	88.000	88.000	88.000	2,909
2025-07-07	88.200	89.480	88.000	88.200	88.200	4,566
2025-07-04	89.100	89.600	88.200	88.200	88.200	2,653
2025-07-03	89.250	89.400	89.000	89.100	89.100	1,849
2025-07-02	89.880	89.880	88.500	89.250	89.250	2,162
2025-07-01	84.210	90.000	84.210	89.880	89.880	6,876
2025-06-30	89.360	89.360	84.210	84.210	84.210	17,283
2025-06-26	88.600	89.360	88.600	89.360	89.360	13,225
2025-06-25	89.290	89.290	88.510	88.600	88.600	574
2025-06-24	88.210	89.350	88.210	89.290	89.290	814
2025-06-23	88.000	89.360	88.000	88.210	88.210	983
2025-06-20	88.000	89.750	88.000	88.000	88.000	4,299
2025-06-19	89.800	89.800	88.000	88.000	88.000	4,895
2025-06-18	89.100	90.000	88.900	89.800	89.800	3,958
2025-06-17	90.000	90.350	89.000	89.100	89.100	1,570
2025-06-16	89.400	90.500	89.400	90.000	90.000	1,550
2025-06-13	90.700	90.700	89.400	89.400	89.400	18,033
2025-06-12	90.400	92.000	90.010	90.700	90.700	3,053
2025-06-11	90.000	90.400	89.700	90.400	90.400	3,628
2025-06-10	89.410	90.000	89.410	90.000	90.000	245
2025-06-06	89.500	90.000	89.320	89.410	89.410	48,736
2025-06-05	90.000	90.000	89.500	89.500	89.500	4,804
2025-06-04	89.600	90.000	89.600	90.000	90.000	279
2025-06-03	90.500	90.500	89.500	89.600	89.600	398
2025-06-02	89.980	90.980	89.000	90.500	90.500	1,241
2025-05-30	89.400	90.000	89.120	89.980	89.980	11,700
2025-05-29	90.000	90.000	89.400	89.400	89.400	745
2025-05-28	90.800	91.000	90.000	90.000	90.000	3,388
2025-05-27	89.120	91.000	89.100	90.800	90.800	7,038
2025-05-26	89.890	89.990	89.120	89.120	89.120	4,932
2025-05-23	89.930	89.990	89.000	89.890	89.890	12,354
2025-05-22	89.950	89.950	89.110	89.930	89.930	114
2025-05-21	89.020	90.000	89.020	89.950	89.950	994
2025-05-20	89.600	90.000	89.020	89.020	89.020	385
2025-05-19	89.800	90.000	89.600	89.600	89.600	873
2025-05-16	90.000	90.280	89.800	89.800	89.800	393
2025-05-15	90.190	90.300	90.000	90.000	90.000	1,615
2025-05-14	90.100	90.190	88.000	90.190	90.190	19,053
2025-05-13	89.600	90.200	89.600	90.100	90.100	344
2025-05-12	90.000	90.000	89.600	89.600	89.600	4,544
2025-05-09	90.200	90.400	90.000	90.000	90.000	5,393
2025-05-08	90.200	90.200	89.230	90.200	90.200	5,053
2025-05-07	90.200	90.200	90.000	90.200	90.200	1,127
2025-05-06	90.200	90.200	89.810	90.200	90.200	1,135
2025-05-05	89.900	90.200	89.800	90.200	90.200	1,374
2025-05-02	90.100	90.440	89.900	89.900	89.900	369
2025-04-30	89.900	90.450	89.600	90.100	90.100	14,903
2025-04-29	90.000	90.000	89.300	89.900	89.900	1,655
2025-04-28	90.490	90.490	89.040	90.000	90.000	2,275

← NewerPage 6 of 14 · 813 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.