Iren S.p.A. IRE
MIL · Italy · Utilities
€2.39-0.05 (-2.21%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.39 | -2.21% | €2.43 | €2.44 | €2.39 | 1.45M |
| 2026-09-30 | €2.44 | +0.16% | €2.45 | €2.48 | €2.44 | 987.08K |
| 2026-09-29 | €2.44 | -0.49% | €2.46 | €2.48 | €2.44 | 1.05M |
| 2026-09-28 | €2.45 | -0.97% | €2.49 | €2.51 | €2.45 | 727.07K |
| 2026-09-25 | €2.48 | -0.16% | €2.48 | €2.52 | €2.47 | 548.29K |
| 2026-09-24 | €2.48 | +0.08% | €2.47 | €2.50 | €2.46 | 1.07M |
| 2026-09-23 | €2.48 | -1.67% | €2.52 | €2.55 | €2.48 | 686.25K |
| 2026-09-22 | €2.52 | -0.55% | €2.53 | €2.55 | €2.49 | 826.34K |
| 2026-09-21 | €2.53 | +1.85% | €2.50 | €2.56 | €2.48 | 1.19M |
| 2026-09-18 | €2.49 | -0.64% | €2.50 | €2.52 | €2.48 | 1.98M |
| 2026-09-17 | €2.50 | +0.48% | €2.49 | €2.51 | €2.48 | 747.01K |
| 2026-09-16 | €2.49 | +3.40% | €2.41 | €2.50 | €2.41 | 1.26M |
| 2026-09-15 | €2.41 | -0.99% | €2.42 | €2.43 | €2.39 | 1.63M |
| 2026-09-14 | €2.43 | -0.98% | €2.45 | €2.47 | €2.43 | 443.21K |
| 2026-09-11 | €2.46 | -0.65% | €2.49 | €2.49 | €2.46 | 524.28K |
| 2026-09-10 | €2.47 | -0.24% | €2.50 | €2.50 | €2.47 | 519.12K |
| 2026-09-09 | €2.48 | -0.32% | €2.48 | €2.53 | €2.47 | 1.06M |
| 2026-09-08 | €2.49 | -0.24% | €2.48 | €2.51 | €2.48 | 735.83K |
| 2026-09-07 | €2.49 | -0.87% | €2.50 | €2.51 | €2.47 | 1.00M |
| 2026-09-04 | €2.52 | +4.05% | €2.42 | €2.52 | €2.41 | 2.46M |
| 2026-09-03 | €2.42 | +0.75% | €2.40 | €2.43 | €2.39 | 2.25M |
| 2026-09-02 | €2.40 | -1.56% | €2.45 | €2.46 | €2.40 | 1.21M |
| 2026-09-01 | €2.44 | -1.22% | €2.49 | €2.49 | €2.42 | 1.10M |
| 2026-08-31 | €2.47 | -0.64% | €2.47 | €2.48 | €2.46 | 902.40K |
| 2026-08-28 | €2.48 | +1.22% | €2.48 | €2.51 | €2.46 | 944.11K |
| 2026-08-27 | €2.45 | -2.15% | €2.51 | €2.51 | €2.44 | 1.28M |
| 2026-08-26 | €2.51 | +0.24% | €2.50 | €2.52 | €2.50 | 652.50K |
| 2026-08-25 | €2.50 | +0.97% | €2.49 | €2.51 | €2.49 | 648.17K |
| 2026-08-24 | €2.48 | -0.08% | €2.48 | €2.49 | €2.48 | 737.11K |
| 2026-08-21 | €2.48 | -0.88% | €2.51 | €2.51 | €2.48 | 579.95K |
| 2026-08-20 | €2.50 | +0.81% | €2.50 | €2.51 | €2.49 | 900.84K |
| 2026-08-19 | €2.48 | -1.19% | €2.51 | €2.52 | €2.48 | 1.06M |
| 2026-08-18 | €2.51 | +0.88% | €2.51 | €2.53 | €2.48 | 1.60M |
| 2026-08-17 | €2.49 | -0.88% | €2.51 | €2.52 | €2.48 | 1.94M |
| 2026-08-14 | €2.51 | +0.08% | €2.51 | €2.52 | €2.49 | 1.37M |
| 2026-08-13 | €2.51 | +0.16% | €2.51 | €2.53 | €2.50 | 822.75K |
| 2026-08-12 | €2.51 | -0.48% | €2.54 | €2.55 | €2.50 | 925.52K |
| 2026-08-11 | €2.52 | 0.00% | €2.52 | €2.53 | €2.50 | 2.00M |
| 2026-08-10 | €2.52 | -1.33% | €2.55 | €2.55 | €2.51 | 1.34M |
| 2026-08-07 | €2.55 | -0.23% | €2.58 | €2.58 | €2.53 | 1.05M |
| 2026-08-06 | €2.56 | +0.55% | €2.55 | €2.58 | €2.53 | 1.39M |
| 2026-08-05 | €2.54 | -0.31% | €2.58 | €2.60 | €2.54 | 937.32K |
| 2026-08-04 | €2.55 | +0.55% | €2.54 | €2.59 | €2.54 | 1.71M |
| 2026-08-03 | €2.54 | +0.63% | €2.53 | €2.55 | €2.49 | 1.85M |
| 2026-07-31 | €2.52 | -1.02% | €2.57 | €2.57 | €2.52 | 1.24M |
| 2026-07-30 | €2.55 | +0.63% | €2.54 | €2.62 | €2.54 | 1.76M |
| 2026-07-29 | €2.53 | -0.94% | €2.55 | €2.56 | €2.53 | 2.23M |
| 2026-07-28 | €2.56 | -0.23% | €2.57 | €2.58 | €2.54 | 1.19M |
| 2026-07-27 | €2.56 | -0.85% | €2.61 | €2.61 | €2.56 | 1.40M |
| 2026-07-24 | €2.58 | +0.39% | €2.57 | €2.59 | €2.53 | 1.22M |
| 2026-07-23 | €2.57 | -1.53% | €2.61 | €2.61 | €2.57 | 1.42M |
| 2026-07-22 | €2.61 | +4.06% | €2.58 | €2.63 | €2.55 | 2.65M |
| 2026-07-21 | €2.51 | -0.63% | €2.53 | €2.55 | €2.51 | 924.87K |
| 2026-07-20 | €2.53 | -1.25% | €2.56 | €2.56 | €2.52 | 790.80K |
| 2026-07-17 | €2.56 | +1.03% | €2.54 | €2.58 | €2.54 | 1.07M |
| 2026-07-16 | €2.53 | +0.08% | €2.54 | €2.54 | €2.52 | 591.41K |
| 2026-07-15 | €2.53 | -1.33% | €2.55 | €2.56 | €2.53 | 856.36K |
| 2026-07-14 | €2.57 | +0.55% | €2.55 | €2.57 | €2.52 | 725.04K |
| 2026-07-13 | €2.55 | +0.79% | €2.55 | €2.56 | €2.53 | 516.49K |
| 2026-07-10 | €2.53 | +0.08% | €2.52 | €2.55 | €2.52 | 582.19K |
| 2026-07-09 | €2.53 | -1.17% | €2.56 | €2.57 | €2.53 | 479.99K |
| 2026-07-08 | €2.56 | 0.00% | €2.57 | €2.58 | €2.53 | 1.08M |
| 2026-07-07 | €2.56 | 0.00% | €2.57 | €2.60 | €2.56 | 1.07M |
| 2026-07-06 | €2.56 | -0.39% | €2.59 | €2.62 | €2.55 | 1.32M |
| 2026-07-03 | €2.57 | +2.80% | €2.52 | €2.59 | €2.51 | 1.53M |
| 2026-07-02 | €2.50 | +2.12% | €2.47 | €2.51 | €2.45 | 1.26M |
| 2026-07-01 | €2.45 | -1.21% | €2.47 | €2.48 | €2.42 | 4.73M |
| 2026-06-30 | €2.48 | +0.41% | €2.45 | €2.49 | €2.44 | 1.96M |
| 2026-06-29 | €2.47 | 0.00% | €2.48 | €2.50 | €2.45 | 1.14M |
| 2026-06-26 | €2.47 | -0.08% | €2.47 | €2.50 | €2.46 | 1.18M |
| 2026-06-25 | €2.47 | 0.00% | €2.47 | €2.51 | €2.47 | 1.51M |
| 2026-06-24 | €2.47 | -1.98% | €2.52 | €2.53 | €2.46 | 1.43M |
| 2026-06-23 | €2.52 | +0.96% | €2.50 | €2.53 | €2.48 | 2.06M |
| 2026-06-22 | €2.50 | -5.81% | €2.53 | €2.55 | €2.45 | 5.40M |
| 2026-06-19 | €2.65 | +0.30% | €2.64 | €2.70 | €2.62 | 9.40M |
| 2026-06-18 | €2.64 | -1.20% | €2.68 | €2.68 | €2.63 | 2.75M |
| 2026-06-17 | €2.67 | -0.67% | €2.69 | €2.70 | €2.66 | 2.32M |
| 2026-06-16 | €2.69 | -1.10% | €2.72 | €2.74 | €2.66 | 2.24M |
| 2026-06-15 | €2.72 | -1.38% | €2.75 | €2.77 | €2.69 | 2.74M |
| 2026-06-12 | €2.76 | +1.77% | €2.71 | €2.77 | €2.71 | 2.85M |
| 2026-06-11 | €2.71 | +0.59% | €2.71 | €2.74 | €2.70 | 1.52M |
| 2026-06-10 | €2.70 | -0.07% | €2.69 | €2.72 | €2.67 | 1.25M |
| 2026-06-09 | €2.70 | +1.35% | €2.66 | €2.71 | €2.65 | 1.57M |
| 2026-06-08 | €2.66 | +0.15% | €2.65 | €2.69 | €2.65 | 2.01M |
| 2026-06-05 | €2.66 | +2.70% | €2.61 | €2.66 | €2.61 | 1.94M |
| 2026-06-04 | €2.59 | -0.08% | €2.58 | €2.60 | €2.56 | 1.50M |
| 2026-06-03 | €2.59 | -1.52% | €2.63 | €2.65 | €2.59 | 1.67M |
| 2026-06-02 | €2.63 | -0.83% | €2.65 | €2.67 | €2.61 | 1.25M |
| 2026-06-01 | €2.65 | -1.04% | €2.68 | €2.69 | €2.64 | 1.91M |
| 2026-05-29 | €2.68 | -0.59% | €2.71 | €2.72 | €2.68 | 1.81M |