IMMORENTE INVEST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	90.350	91.000	90.300	90.950	90.950	156
2026-10-14	90.800	91.000	90.300	90.350	90.350	1,033
2026-10-13	90.800	90.970	90.500	90.800	90.800	1,002
2026-10-12	90.500	91.000	90.500	90.800	90.800	720
2026-10-09	90.000	90.500	89.940	90.500	90.500	3,560
2026-10-08	90.000	90.800	90.000	90.000	90.000	1,799
2026-10-07	90.600	90.600	89.930	90.000	90.000	6,645
2026-10-06	91.000	91.700	90.000	90.600	90.600	9,059
2026-10-05	90.600	91.000	90.500	91.000	91.000	5,737
2026-10-02	90.900	91.000	90.000	90.600	90.600	6,408
2026-10-01	90.970	90.990	90.400	90.900	90.900	2,132
2026-09-30	91.000	91.500	90.500	90.970	90.970	5,408
2026-09-29	91.000	91.500	90.900	91.000	91.000	814
2026-09-28	91.000	91.990	90.900	91.000	91.000	2,058
2026-09-25	92.000	92.590	91.000	91.000	91.000	12,254
2026-09-24	92.500	92.500	91.020	92.000	92.000	9,916
2026-09-23	92.000	93.000	92.000	92.500	92.500	1,354
2026-09-22	92.000	92.400	91.900	92.000	92.000	579
2026-09-21	91.600	92.800	91.600	92.000	92.000	2,152
2026-09-18	92.800	93.000	91.500	91.600	91.600	2,857
2026-09-17	92.800	92.800	92.800	92.800	92.800	0
2026-09-16	92.980	93.000	92.000	92.800	92.800	769
2026-09-15	93.000	93.000	91.000	92.980	92.980	6,177
2026-09-14	93.000	93.200	93.000	93.000	93.000	1,229
2026-09-11	92.990	93.000	92.250	93.000	93.000	2,950
2026-09-10	92.990	93.000	92.020	92.990	92.990	11,508
2026-09-09	92.050	93.000	92.000	92.990	92.990	6,077
2026-09-08	92.270	92.500	92.000	92.050	92.050	5,921
2026-09-07	92.200	92.270	91.910	92.270	92.270	2,603
2026-09-04	92.200	92.200	92.000	92.200	92.200	6,614
2026-09-03	92.000	92.250	92.000	92.200	92.200	784
2026-09-02	92.000	92.200	92.000	92.000	92.000	2,336
2026-09-01	92.200	92.450	92.000	92.000	92.000	570
2026-08-31	92.000	92.450	92.000	92.200	92.200	2,561
2026-08-28	92.000	92.450	91.900	92.000	92.000	2,123
2026-08-27	91.700	92.000	91.450	92.000	92.000	5,600
2026-08-24	91.900	92.000	91.500	91.700	91.700	2,031
2026-08-19	91.750	92.000	91.100	91.900	91.900	1,961
2026-08-18	91.750	92.000	91.630	91.750	91.750	1,321
2026-08-17	91.750	91.750	91.620	91.750	91.750	481
2026-08-13	91.770	92.490	91.750	91.750	91.750	664
2026-08-12	92.000	92.000	91.620	91.770	91.770	518
2026-08-11	92.400	92.400	91.890	92.000	92.000	4,911
2026-08-10	91.890	92.400	91.890	92.400	92.400	5,556
2026-08-07	91.120	92.500	91.120	91.890	91.890	5,096
2026-08-06	91.180	91.500	90.830	91.120	91.120	1,893
2026-08-05	91.000	91.200	90.740	91.180	91.180	641
2026-08-04	90.760	91.000	90.710	91.000	91.000	4,483
2026-08-03	90.600	91.000	90.600	90.760	90.760	878
2026-07-31	90.750	90.770	90.600	90.600	90.600	2,652
2026-07-29	90.770	90.770	90.660	90.750	90.750	432
2026-07-28	90.460	90.880	90.460	90.770	90.770	780
2026-07-27	90.890	91.000	90.450	90.460	90.460	1,341
2026-07-24	90.890	90.890	90.400	90.890	90.890	561
2026-07-23	90.900	90.950	90.310	90.890	90.890	455
2026-07-22	90.950	90.950	90.310	90.900	90.900	380
2026-07-21	90.200	90.950	90.200	90.950	90.950	3,586
2026-07-20	90.600	90.940	90.200	90.200	90.200	413
2026-07-17	90.700	90.800	90.010	90.600	90.600	322
2026-07-16	90.500	91.000	90.500	90.700	90.700	704

Page 1 of 2 · 118 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.