Skip to main content
Iren SpA (BIT:IRE)
Italy flag Italy · Delayed Price · Currency is EUR
2.632
+0.006 (0.23%)
At close: Mar 6, 2026

Iren SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.632.672.602.632.630.23%888,978
Mar 5, 20262.632.682.622.632.63-0.98%1,209,183
Mar 4, 20262.622.712.612.652.650.45%2,775,485
Mar 3, 20262.802.802.612.642.64-6.18%2,049,715
Mar 2, 20262.802.842.782.812.81-0.99%1,350,589
Feb 27, 20262.772.852.762.842.842.90%2,688,787
Feb 26, 20262.732.792.732.762.761.47%1,336,223
Feb 25, 20262.722.732.692.722.720.37%1,174,125
Feb 24, 20262.762.792.712.712.71-1.60%1,226,767
Feb 23, 20262.782.792.752.762.760.07%1,191,446
Feb 20, 20262.772.802.742.752.750.07%1,005,735
Feb 19, 20262.772.772.692.752.75-2.20%2,868,022
Feb 18, 20262.812.832.782.812.811.15%1,353,462
Feb 17, 20262.782.832.772.782.780.36%1,453,674
Feb 16, 20262.752.782.732.772.770.80%1,861,511
Feb 13, 20262.752.802.722.752.75-0.72%1,858,419
Feb 12, 20262.872.872.622.772.77-2.53%6,614,697
Feb 11, 20262.782.862.782.842.841.94%1,739,415
Feb 10, 20262.792.792.772.792.790.29%560,691
Feb 9, 20262.802.802.752.782.78-0.57%945,776
Feb 6, 20262.772.812.762.802.801.38%1,136,780
Feb 5, 20262.772.772.742.762.76-0.43%1,351,130
Feb 4, 20262.762.782.752.772.770.36%1,290,723
Feb 3, 20262.732.762.692.762.761.40%1,570,618
Feb 2, 20262.702.732.702.722.720.89%1,022,070
Jan 30, 20262.682.722.682.702.700.75%875,805
Jan 29, 20262.692.702.672.682.680.07%852,704
Jan 28, 20262.672.682.652.682.680.30%752,682
Jan 27, 20262.652.672.632.672.670.68%896,118
Jan 26, 20262.662.682.652.652.65-0.08%598,774
Jan 23, 20262.662.662.632.652.65-0.67%1,390,214
Jan 22, 20262.652.702.642.672.670.98%1,006,307
Jan 21, 20262.692.692.632.642.64-1.56%1,016,603
Jan 20, 20262.732.732.682.692.69-1.68%1,331,035
Jan 19, 20262.722.752.722.732.73-0.29%940,384
Jan 16, 20262.742.752.722.742.740.15%1,357,520
Jan 15, 20262.722.742.712.742.740.81%2,351,956
Jan 14, 20262.672.712.662.712.712.42%875,607
Jan 13, 20262.682.682.652.652.65-0.82%2,609,860
Jan 12, 20262.662.682.642.672.670.23%1,312,374
Jan 9, 20262.712.712.642.672.67-1.70%1,190,822
Jan 8, 20262.702.722.682.712.71-0.22%1,472,922
Jan 7, 20262.632.722.632.722.723.90%2,670,537
Jan 6, 20262.582.632.552.622.621.40%1,223,981
Jan 5, 20262.602.602.552.582.58-0.46%1,538,500
Jan 2, 20262.562.592.542.592.591.41%1,741,048
Dec 30, 20252.562.572.532.562.560.39%704,926
Dec 29, 20252.512.552.512.552.550.39%850,603
Dec 23, 20252.542.542.522.542.540.08%430,353
Dec 22, 20252.532.532.492.532.53-0.31%1,370,772
Dec 19, 20252.522.542.522.542.540.55%1,854,727
Dec 18, 20252.522.542.502.532.530.96%782,034
Dec 17, 20252.542.542.502.502.50-0.56%980,462
Dec 16, 20252.532.552.522.522.52-0.08%1,123,560
Dec 15, 20252.532.542.512.522.520.56%719,441
Dec 12, 20252.492.512.472.512.511.13%1,188,684
Dec 11, 20252.492.492.472.482.48-0.56%1,164,424
Dec 10, 20252.522.532.492.492.49-0.80%1,297,161
Dec 9, 20252.552.552.512.512.51-1.02%1,304,863
Dec 8, 20252.522.562.522.542.540.16%1,005,309
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