IMMORENTE INVEST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	90.500	90.500	89.900	90.490	90.490	114
2025-04-24	90.000	90.500	90.000	90.500	90.500	762
2025-04-23	89.900	90.950	89.900	90.000	90.000	524
2025-04-22	90.000	90.200	89.900	89.900	89.900	1,530
2025-04-21	90.000	91.000	90.000	90.000	90.000	1,610
2025-04-18	91.890	91.900	90.000	90.000	90.000	2,730
2025-04-17	92.000	92.000	90.450	91.890	91.890	3,372
2025-04-16	90.200	92.500	89.000	92.000	92.000	2,892
2025-04-15	90.000	90.470	90.000	90.200	90.200	1,886
2025-04-14	88.000	90.490	88.000	90.000	90.000	1,066
2025-04-11	89.750	90.690	88.000	88.000	88.000	5,069
2025-04-10	88.530	90.690	88.530	89.750	89.750	3,323
2025-04-09	89.000	89.300	88.500	88.530	88.530	8,572
2025-04-08	89.250	89.350	88.500	89.000	89.000	5,747
2025-04-07	89.930	90.500	88.000	89.250	89.250	33,498
2025-04-04	90.000	90.850	89.920	89.930	89.930	10,131
2025-04-03	91.980	91.980	90.000	90.000	90.000	30,404
2025-04-02	91.900	91.990	90.140	91.980	91.980	2,230
2025-03-28	90.100	91.900	90.100	91.900	91.900	70
2025-03-27	90.520	91.980	90.100	90.100	90.100	1,702
2025-03-26	90.990	91.500	90.200	90.520	90.520	1,429
2025-03-25	90.400	91.000	90.400	90.990	90.990	448
2025-03-24	91.990	91.990	90.400	90.400	90.400	13,326
2025-03-21	90.410	91.990	90.410	91.990	91.990	38
2025-03-20	92.000	92.300	90.410	90.410	90.410	20,365
2025-03-19	91.300	92.200	91.300	92.000	92.000	7,565
2025-03-18	89.500	91.300	89.500	91.300	91.300	362
2025-03-17	90.000	91.500	89.500	89.500	89.500	6,967
2025-03-14	91.000	91.000	89.760	90.000	90.000	5,705
2025-03-13	90.000	91.000	90.000	91.000	91.000	41,351
2025-03-12	90.000	90.970	89.700	90.000	90.000	6,053
2025-03-11	90.990	90.990	89.800	90.000	90.000	43,839
2025-03-10	90.500	91.000	90.500	90.990	90.990	923
2025-03-07	91.000	91.940	90.500	90.500	90.500	20,635
2025-03-06	91.000	91.940	90.900	91.000	91.000	57,196
2025-03-05	91.200	91.200	90.850	91.000	91.000	2,218
2025-03-04	91.290	91.290	90.810	91.200	91.200	648
2025-03-03	90.820	91.290	90.820	91.290	91.290	131
2025-02-28	91.290	91.290	90.820	90.820	90.820	1,739
2025-02-27	92.000	92.000	91.000	91.290	91.290	5,373
2025-02-26	92.350	92.350	91.500	92.000	92.000	1,169
2025-02-25	92.100	92.380	90.800	92.350	92.350	8,360
2025-02-24	92.000	92.100	92.000	92.100	92.100	1,814
2025-02-21	92.000	92.500	92.000	92.000	92.000	2,176
2025-02-20	91.000	92.410	90.850	92.000	92.000	3,807
2025-02-19	90.480	91.500	90.480	91.000	91.000	6,942
2025-02-18	89.100	90.480	89.100	90.480	90.480	18,396
2025-02-17	89.500	89.500	89.100	89.100	89.100	2,408
2025-02-14	89.500	89.500	89.050	89.500	89.500	1,304
2025-02-13	89.300	89.700	88.500	89.500	89.500	8,120
2025-02-12	89.220	89.700	89.220	89.300	89.300	452
2025-02-11	89.690	89.800	89.220	89.220	89.220	2,979
2025-02-10	88.500	89.690	88.500	89.690	89.690	1,354
2025-02-07	89.900	89.900	88.400	88.500	88.500	45,436
2025-02-06	89.700	89.990	89.000	89.900	89.900	7,689
2025-02-05	89.900	90.000	89.100	89.700	89.700	4,113
2025-02-04	89.900	89.900	89.400	89.900	89.900	4,894
2025-02-03	89.760	90.000	89.000	89.900	89.900	5,623
2025-01-31	90.000	90.000	89.670	89.760	89.760	2,367
2025-01-30	89.950	90.000	89.240	90.000	90.000	6,041

← NewerPage 7 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.