UK markets closed

Iren SpA (IRE.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
1.8860-0.0140 (-0.74%)
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.91301.92201.87701.88601.88602,320,793
02 May 20241.88801.92001.88801.90001.90002,458,923
30 Apr 20241.90201.91601.87201.88401.88402,731,261
29 Apr 20241.82901.91001.82601.91001.91004,142,967
26 Apr 20241.83601.84201.81901.82201.82201,547,144
25 Apr 20241.83301.84701.82201.83501.83501,582,405
24 Apr 20241.82501.84601.81301.83301.83301,988,651
23 Apr 20241.80801.83701.79201.83301.83302,917,714
22 Apr 20241.79001.80801.76901.80801.80803,087,973
19 Apr 20241.75401.78001.73201.78001.78001,982,628
18 Apr 20241.74001.75601.72701.75601.75602,992,428
17 Apr 20241.72301.74801.70801.73401.73402,338,912
16 Apr 20241.75501.76701.72401.72701.72702,547,885
15 Apr 20241.76201.78401.76201.77001.77001,259,266
12 Apr 20241.76801.79701.76201.76201.76201,953,474
11 Apr 20241.74901.76801.73101.74801.74803,565,501
10 Apr 20241.76201.77601.73501.74401.74403,427,550
09 Apr 20241.74501.76101.73101.75301.75303,406,089
08 Apr 20241.71401.74401.71001.74301.74303,751,643
05 Apr 20241.73801.74301.70601.70801.70804,072,473
04 Apr 20241.73801.75301.72301.74501.74505,043,738
03 Apr 20241.76401.78601.71101.74701.74708,347,377
02 Apr 20241.91801.92401.81001.81001.81004,711,724
28 Mar 20241.90601.93701.87101.89401.89402,066,343
27 Mar 20241.89001.89501.87001.89501.89501,484,132
26 Mar 20241.89501.92001.87701.87701.87702,027,441
25 Mar 20241.88301.90001.87301.89501.8950918,916
22 Mar 20241.88101.89201.86201.87701.87701,129,756
21 Mar 20241.90201.91501.87001.87001.87001,618,253
20 Mar 20241.90701.91701.88801.90101.9010875,605
19 Mar 20241.90901.90901.87801.90101.90101,345,478
18 Mar 20241.93901.94801.90701.90901.90901,232,289
15 Mar 20241.93301.94101.91901.93901.93901,499,011
14 Mar 20241.95001.97701.92001.92001.92002,148,207
13 Mar 20241.94201.95401.91501.94201.94202,981,465
12 Mar 20241.94001.95001.91101.92901.92902,065,668
11 Mar 20241.94001.94701.89701.93501.93502,184,258
08 Mar 20241.92801.95901.91701.95001.95001,674,186
07 Mar 20241.92301.95401.89601.93201.93201,774,042
06 Mar 20241.88601.95801.87601.92301.92305,723,866
05 Mar 20241.82901.89001.81901.88601.88602,184,805
04 Mar 20241.81801.83301.80701.81701.81701,433,457
01 Mar 20241.82401.83701.79501.81801.81801,386,728
29 Feb 20241.81801.83801.81501.82201.82202,030,343
28 Feb 20241.83801.83801.81501.81801.8180821,153
27 Feb 20241.80701.83601.80601.82501.82501,583,922
26 Feb 20241.84001.84001.80801.81001.81001,648,916
23 Feb 20241.82601.83801.81301.83301.83302,015,457
22 Feb 20241.87201.88001.82901.83101.83101,612,381
21 Feb 20241.86701.86801.85001.86701.8670884,677
20 Feb 20241.86301.87401.84601.86001.8600807,956
19 Feb 20241.84001.85901.83401.85401.85401,306,134
16 Feb 20241.83201.84801.81301.83601.83601,327,968
15 Feb 20241.83001.84301.82301.82901.8290974,918
14 Feb 20241.80301.84001.80301.82501.82501,362,685
13 Feb 20241.81201.83901.80301.80501.80501,659,411
12 Feb 20241.79401.82501.78801.81001.81001,309,708
09 Feb 20241.81301.81301.76501.77501.77503,812,958
08 Feb 20241.82601.84801.81201.81201.81201,597,431
07 Feb 20241.86301.86901.82501.83201.83201,555,532
06 Feb 20241.86901.87601.84201.86401.86402,230,140
05 Feb 20241.90701.92401.86901.87501.87501,482,296
02 Feb 20241.94101.95201.90701.90701.90701,423,690
01 Feb 20241.95101.95601.91101.91601.91601,974,039
31 Jan 20241.89401.95301.88501.94901.94902,590,851
30 Jan 20241.90901.92701.89101.89401.89402,654,031
29 Jan 20241.92601.93501.89601.89801.89801,242,226
26 Jan 20241.90001.94001.88901.92001.92001,985,556
25 Jan 20241.85501.89301.84501.88901.88901,647,380
24 Jan 20241.87901.87901.85601.86001.86001,480,428
23 Jan 20241.88301.88501.84101.85901.85902,720,881
22 Jan 20241.89701.90401.86601.87401.87401,824,893
19 Jan 20241.90001.96001.87501.87701.87702,524,008
18 Jan 20241.92001.94801.89301.89601.89602,250,215
17 Jan 20241.96001.96701.90101.91501.91503,682,111
16 Jan 20241.98101.99401.94501.98201.98201,720,472
15 Jan 20241.97602.00401.97301.98401.98401,224,253
12 Jan 20241.96002.00201.95102.00002.00001,292,423
11 Jan 20241.99101.99101.93901.94201.9420956,165
10 Jan 20241.99602.00601.96901.97101.97101,007,258
09 Jan 20241.95701.99801.95501.99201.99201,303,660
08 Jan 20241.96101.97001.93901.95601.95601,248,340
05 Jan 20241.95101.96501.93801.95801.9580869,687
04 Jan 20241.95301.96301.93801.96101.96101,656,135
03 Jan 20241.95501.96601.92101.93801.93801,884,843
02 Jan 20241.99602.00201.95001.95501.95501,303,288
29 Dec 20231.97301.98201.96301.97301.9730994,388
28 Dec 20232.00402.00401.96301.97301.97301,134,418
27 Dec 20232.02002.02001.98501.98901.98901,047,233
22 Dec 20232.02002.02801.99502.01402.0140915,220
21 Dec 20232.04002.04402.00802.02602.02601,553,747
20 Dec 20232.06202.06402.03602.05802.05801,011,271
19 Dec 20232.04002.07402.04002.06602.06601,198,319
18 Dec 20232.09202.10002.04202.04202.04201,085,227
15 Dec 20232.12402.12402.08402.09602.09601,987,612
14 Dec 20232.10002.13002.07802.11402.11401,661,068
13 Dec 20232.03402.08402.03402.08002.08001,536,957
12 Dec 20232.06802.07002.02802.04202.04201,189,309
11 Dec 20232.08002.08402.04802.06002.0600826,427
08 Dec 20232.08202.08402.06002.08002.0800649,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...