Skip to main content
Iren SpA (BIT:IRE)
Italy flag Italy · Delayed Price · Currency is EUR
2.534
-0.028 (-1.09%)
At close: Dec 5, 2025

Iren SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.552.562.532.532.53-1.09%1,347,903
Dec 4, 20252.602.602.552.562.56-1.46%1,876,989
Dec 3, 20252.632.632.602.602.60-1.14%1,355,588
Dec 2, 20252.692.692.622.632.63-1.72%1,942,245
Dec 1, 20252.682.692.662.682.68-0.22%732,572
Nov 28, 20252.662.682.642.682.681.06%1,059,255
Nov 27, 20252.662.672.642.652.650.15%926,385
Nov 26, 20252.612.652.602.652.651.69%633,781
Nov 25, 20252.622.632.592.612.61-0.76%960,252
Nov 24, 20252.622.642.592.632.630.31%888,214
Nov 21, 20252.632.642.582.622.62-0.83%1,214,213
Nov 20, 20252.572.672.562.642.643.13%3,117,892
Nov 19, 20252.552.582.522.562.560.16%1,354,229
Nov 18, 20252.552.562.532.562.560.08%1,394,101
Nov 17, 20252.542.562.532.552.550.71%1,387,079
Nov 14, 20252.552.552.502.542.54-0.55%1,198,697
Nov 13, 20252.472.572.472.552.553.24%2,370,291
Nov 12, 20252.542.542.472.472.47-2.29%2,279,171
Nov 11, 20252.552.552.522.532.53-0.24%1,221,181
Nov 10, 20252.552.562.522.532.53-0.55%1,567,443
Nov 7, 20252.532.552.512.552.551.11%1,264,400
Nov 6, 20252.542.552.512.522.52-0.63%1,566,469
Nov 5, 20252.552.582.522.542.54-0.24%2,026,989
Nov 4, 20252.522.542.492.542.540.24%1,461,756
Nov 3, 20252.552.582.522.542.54-0.86%3,189,388
Oct 31, 20252.662.672.542.562.56-3.83%2,592,232
Oct 30, 20252.662.682.632.662.66-1.41%2,165,317
Oct 29, 20252.742.742.702.702.70-0.95%672,385
Oct 28, 20252.732.742.692.722.72-492,505
Oct 27, 20252.742.742.722.722.72-0.22%524,771
Oct 24, 20252.762.762.702.732.73-1.02%833,882
Oct 23, 20252.752.762.722.762.760.36%517,203
Oct 22, 20252.742.792.732.752.750.37%1,923,825
Oct 21, 20252.772.812.742.742.74-0.73%3,080,419
Oct 20, 20252.722.792.722.762.761.77%1,984,873
Oct 17, 20252.712.712.662.712.71-960,946
Oct 16, 20252.702.712.662.712.710.82%801,728
Oct 15, 20252.672.702.662.692.690.67%874,384
Oct 14, 20252.652.682.652.672.670.30%787,519
Oct 13, 20252.692.692.642.662.66-0.89%827,979
Oct 10, 20252.692.712.662.692.690.30%978,894
Oct 9, 20252.652.702.652.682.681.13%1,849,562
Oct 8, 20252.632.652.612.652.650.84%670,938
Oct 7, 20252.622.642.612.632.630.23%422,011
Oct 6, 20252.652.652.612.622.62-0.91%1,163,244
Oct 3, 20252.602.642.602.642.641.23%1,190,833
Oct 2, 20252.632.632.572.612.61-0.76%1,554,003
Oct 1, 20252.632.642.612.632.63-0.08%624,869
Sep 30, 20252.592.632.582.632.631.07%766,911
Sep 29, 20252.602.612.572.612.610.77%716,478
Sep 26, 20252.562.592.552.592.590.94%511,509
Sep 25, 20252.612.612.562.562.56-1.31%363,880
Sep 24, 20252.582.612.562.602.601.41%1,355,577
Sep 23, 20252.602.602.562.562.56-1.08%985,814
Sep 22, 20252.562.592.552.592.591.49%1,188,254
Sep 19, 20252.542.602.542.552.550.39%2,731,272
Sep 18, 20252.552.572.532.542.54-0.47%611,788
Sep 17, 20252.562.572.552.552.55-0.55%677,455
Sep 16, 20252.592.592.562.572.57-1.08%445,545
Sep 15, 20252.622.622.582.592.59-0.46%480,024
Sep 12, 20252.602.622.572.612.611.01%601,879
Sep 11, 20252.562.582.562.582.580.86%730,763
Sep 10, 20252.602.622.552.562.56-1.92%672,172
Sep 9, 20252.562.622.562.612.612.03%1,038,155
Sep 8, 20252.562.592.542.562.560.24%652,767
Sep 5, 20252.552.552.522.552.55-401,924
Sep 4, 20252.522.572.502.552.551.19%521,511
Sep 3, 20252.532.552.512.522.52-0.16%541,171
Sep 2, 20252.602.602.522.522.52-2.02%669,346
Sep 1, 20252.602.602.562.582.58-0.23%791,441
Aug 29, 20252.612.612.582.582.58-0.69%520,031
Aug 28, 20252.632.642.592.602.60-1.29%1,029,341
Aug 27, 20252.602.642.592.632.631.39%997,534
Aug 26, 20252.612.612.582.602.60-0.38%697,688
Aug 25, 20252.592.622.592.612.61-1,000,738
Aug 22, 20252.612.622.602.612.610.08%753,034
Aug 21, 20252.612.622.592.612.61-0.38%877,975
Aug 20, 20252.562.632.562.622.622.11%1,119,732
Aug 19, 20252.602.602.562.562.56-0.85%1,119,673
Aug 18, 20252.592.612.572.582.580.54%1,391,407
Aug 14, 20252.532.582.532.572.571.50%956,673
Aug 13, 20252.522.562.522.532.530.40%896,883
Aug 12, 20252.542.552.512.522.520.16%1,207,925
Aug 11, 20252.532.532.492.522.52-0.16%684,640
Aug 8, 20252.522.562.522.522.520.72%1,168,017
Aug 7, 20252.572.582.502.502.50-3.10%1,209,901
Aug 6, 20252.562.592.552.582.580.78%1,461,494
Aug 5, 20252.552.562.532.562.560.39%836,031
Aug 4, 20252.582.592.542.552.55-0.62%1,108,330
Aug 1, 20252.482.582.482.572.572.47%1,635,961
Jul 31, 20252.582.582.482.512.51-2.18%1,938,956
Jul 30, 20252.682.682.562.562.56-4.04%4,315,326
Jul 29, 20252.632.672.622.672.671.91%1,508,634
Jul 28, 20252.642.672.622.622.62-1,390,044
Jul 25, 20252.602.642.582.622.621.08%1,234,468
Jul 24, 20252.592.612.572.592.590.15%1,089,054
Jul 23, 20252.602.632.582.592.59-1,377,949
Jul 22, 20252.552.592.542.592.591.33%1,391,035
Jul 21, 20252.562.572.532.562.56-0.08%767,776
Jul 18, 20252.562.572.532.562.560.24%496,820