Iren S.p.A. (IRE) Historical Prices

Time Period

Events

IT:IRE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	2.48	2.48	2.45	2.45	2.45	-0.81%	1,023,250	0.92
Oct 29, 2026	2.47	2.48	2.45	2.47	2.47	+0.24%	1,008,911	0.90
Oct 28, 2026	2.43	2.47	2.41	2.47	2.47	+0.41%	1,225,005	1.09
Oct 27, 2026	2.38	2.46	2.37	2.46	2.46	+3.37%	2,124,942	1.90
Oct 26, 2026	2.40	2.42	2.38	2.38	2.38	-1.25%	1,835,758	1.64
Oct 23, 2026	2.44	2.44	2.40	2.41	2.41	-0.66%	823,530	0.73
Oct 22, 2026	2.47	2.47	2.42	2.42	2.42	-1.06%	493,211	0.43
Oct 21, 2026	2.44	2.47	2.43	2.45	2.45	+0.25%	657,500	0.57
Oct 20, 2026	2.37	2.47	2.37	2.44	2.44	+3.13%	2,015,583	1.76
Oct 19, 2026	2.40	2.42	2.36	2.37	2.37	-1.74%	731,955	0.62
Oct 16, 2026	2.42	2.44	2.40	2.41	2.41	-0.17%	850,841	0.72
Oct 15, 2026	2.45	2.48	2.41	2.41	2.41	-0.74%	631,287	0.54
Oct 14, 2026	2.43	2.47	2.42	2.43	2.43	+0.50%	1,211,835	1.03
Oct 13, 2026	2.40	2.45	2.40	2.42	2.42	+0.75%	882,079	0.75
Oct 12, 2026	2.38	2.42	2.38	2.40	2.40	+0.92%	940,787	0.81
Oct 09, 2026	2.41	2.42	2.38	2.38	2.38	-0.50%	557,999	0.48
Oct 08, 2026	2.40	2.42	2.39	2.39	2.39	-0.42%	713,110	0.61
Oct 07, 2026	2.41	2.41	2.39	2.40	2.40	-0.17%	1,250,800	1.08
Oct 06, 2026	2.40	2.46	2.40	2.41	2.41	+0.33%	1,619,197	1.42
Oct 05, 2026	2.40	2.41	2.38	2.40	2.40	+0.08%	1,128,740	0.99
Oct 02, 2026	2.40	2.41	2.38	2.40	2.40	+0.25%	893,022	0.78
Oct 01, 2026	2.43	2.44	2.39	2.39	2.39	-2.21%	1,446,563	1.27
Sep 30, 2026	2.45	2.48	2.44	2.44	2.44	+0.16%	987,080	0.86
Sep 29, 2026	2.46	2.48	2.44	2.44	2.44	-0.49%	1,050,285	0.91
Sep 28, 2026	2.49	2.51	2.45	2.45	2.45	-0.97%	727,074	0.60
Sep 25, 2026	2.48	2.52	2.47	2.48	2.48	-0.16%	548,287	0.44
Sep 24, 2026	2.47	2.50	2.46	2.48	2.48	+0.08%	1,072,799	0.87
Sep 23, 2026	2.52	2.55	2.48	2.48	2.48	-1.67%	686,252	0.55
Sep 22, 2026	2.53	2.55	2.49	2.52	2.52	-0.55%	826,342	0.66
Sep 21, 2026	2.50	2.56	2.48	2.53	2.53	+1.85%	1,192,669	0.95
Sep 18, 2026	2.50	2.52	2.48	2.49	2.49	-0.64%	1,978,072	1.57
Sep 17, 2026	2.49	2.51	2.48	2.50	2.50	+0.48%	747,011	0.56
Sep 16, 2026	2.41	2.50	2.41	2.49	2.49	+3.40%	1,261,542	0.86
Sep 15, 2026	2.42	2.43	2.39	2.41	2.41	-0.99%	1,625,833	1.10
Sep 14, 2026	2.45	2.47	2.43	2.43	2.43	-0.98%	443,207	0.29
Sep 11, 2026	2.49	2.49	2.46	2.46	2.46	-0.65%	524,277	0.34
Sep 10, 2026	2.50	2.50	2.47	2.47	2.47	-0.24%	519,124	0.33
Sep 09, 2026	2.48	2.53	2.47	2.48	2.48	-0.32%	1,062,720	0.66
Sep 08, 2026	2.48	2.51	2.48	2.49	2.49	-0.24%	735,829	0.46
Sep 07, 2026	2.50	2.51	2.47	2.49	2.49	-0.87%	1,002,096	0.62
Sep 04, 2026	2.42	2.52	2.41	2.52	2.52	+4.05%	2,459,795	1.53
Sep 03, 2026	2.40	2.43	2.39	2.42	2.42	+0.75%	2,254,191	1.41
Sep 02, 2026	2.45	2.46	2.40	2.40	2.40	-1.56%	1,205,558	0.75
Sep 01, 2026	2.49	2.49	2.42	2.44	2.44	-1.22%	1,095,022	0.68
Aug 31, 2026	2.47	2.48	2.46	2.47	2.47	-0.64%	902,403	0.55
Aug 28, 2026	2.48	2.51	2.46	2.48	2.48	+1.22%	944,106	0.58
Aug 27, 2026	2.51	2.51	2.44	2.45	2.45	-2.15%	1,283,467	0.78
Aug 26, 2026	2.50	2.52	2.50	2.51	2.51	+0.24%	652,495	0.39
Aug 25, 2026	2.49	2.51	2.49	2.50	2.50	+0.97%	648,174	0.38
Aug 24, 2026	2.48	2.49	2.48	2.48	2.48	-0.08%	737,110	0.43

Iren S.p.A. historical prices

Iren S.p.A. (IRE) Historical Prices

Become an Expert with TipRanks Premium