IRE.MI - Iren SpA

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.48002.51002.46402.48802.48802,376,691
Sep 19, 20192.46002.48002.44002.45802.45801,517,732
Sep 18, 20192.46002.48602.44602.46402.46401,412,217
Sep 17, 20192.45002.46002.41802.46002.46001,736,694
Sep 16, 20192.45802.46402.43002.45202.45201,038,088
Sep 13, 20192.44602.48002.42402.44802.44802,208,713
Sep 12, 20192.41402.46402.38402.45002.45002,810,257
Sep 11, 20192.40002.42002.37802.41402.41401,583,074
Sep 10, 20192.41202.43002.37602.39602.39602,661,088
Sep 09, 20192.48402.48802.41402.41402.41402,150,526
Sep 06, 20192.51002.53002.47002.48402.48402,820,708
Sep 05, 20192.52002.53602.49002.51002.51004,607,581
Sep 04, 20192.45602.51602.45602.51202.51202,388,512
Sep 03, 20192.48202.48402.42002.44802.44801,716,521
Sep 02, 20192.47802.50402.46602.47402.47401,758,570
Aug 30, 20192.46402.49802.46202.47002.47001,420,590
Aug 29, 20192.46602.49202.45402.47202.47202,067,529
Aug 28, 20192.49202.50002.44402.46002.46002,723,566
Aug 27, 20192.42402.49202.42202.49202.49202,186,275
Aug 26, 20192.41202.42002.37002.42002.42002,498,467
Aug 23, 20192.44602.44802.40602.40802.40801,565,537
Aug 22, 20192.45802.48602.42802.43802.43801,264,597
Aug 21, 20192.43602.45602.43602.44802.44801,550,121
Aug 20, 20192.45402.45402.41002.44402.44402,090,957
Aug 19, 20192.42802.45402.42802.45202.45201,380,244
Aug 16, 20192.40602.44602.40602.44402.44401,418,926
Aug 14, 20192.40402.42202.38802.41402.41401,854,821
Aug 13, 20192.42402.43602.31202.42202.42203,171,063
Aug 12, 20192.44602.45602.40602.43602.4360981,003
Aug 09, 20192.44802.44802.38802.43802.43802,090,257
Aug 08, 20192.45202.46402.40402.45202.45201,651,158
Aug 07, 20192.45002.47202.39602.45202.45202,854,826
Aug 06, 20192.41002.45802.41002.44002.44002,875,172
Aug 05, 20192.40402.43402.40402.43002.43001,945,737
Aug 02, 20192.39002.42802.38602.42402.42402,178,857
Aug 01, 20192.36202.41802.36002.40402.40402,710,374
Jul 31, 20192.32202.37602.29402.36202.36201,637,337
Jul 30, 20192.35402.35402.29802.31202.31201,950,779
Jul 29, 20192.36602.37802.34802.35402.35401,491,281
Jul 26, 20192.39402.39402.36002.36602.36601,102,316
Jul 25, 20192.42002.44002.38202.39402.39401,687,117
Jul 24, 20192.41002.41602.39002.41202.41201,152,461
Jul 23, 20192.41402.42402.38002.40002.40001,356,378
Jul 22, 20192.41202.41602.37402.41202.41201,105,219
Jul 19, 20192.46002.46202.38402.41002.41002,807,489
Jul 18, 20192.45202.46002.42002.46002.46001,340,198
Jul 17, 20192.45602.46002.43802.45002.45001,073,772
Jul 16, 20192.45002.45602.42402.45202.45201,314,201
Jul 15, 20192.44602.45402.41402.44602.44601,650,771
Jul 12, 20192.45002.45002.42602.44602.4460860,876
Jul 11, 20192.40202.45602.40202.44202.44201,677,148
Jul 10, 20192.41802.41802.38602.41402.41401,480,358
Jul 09, 20192.35002.42202.35002.40602.40602,287,191
Jul 08, 20192.37402.37402.33802.35402.35401,649,774
Jul 05, 20192.38802.41002.35002.37002.37001,652,815
Jul 04, 20192.39602.40602.37602.39402.39401,744,803
Jul 03, 20192.34802.39602.34402.37802.37802,440,890
Jul 02, 20192.29602.35402.29202.34802.34802,004,282
Jul 01, 20192.29402.30402.25802.29002.29002,233,070
Jun 28, 20192.26602.29602.26002.28602.28601,622,707
Jun 27, 20192.31002.31802.26402.27202.27202,331,246
Jun 26, 20192.29202.31802.29202.30602.30601,304,199
Jun 25, 20192.29002.31802.24602.30002.30003,364,112
Jun 24, 20192.30602.32802.28002.29602.29602,227,607
Jun 24, 20190.084 Dividend
Jun 21, 20192.38202.39202.36202.36802.28403,190,136
Jun 20, 20192.39402.40602.38202.38202.29751,279,003
Jun 19, 20192.41002.41002.37602.39602.31102,081,438
Jun 18, 20192.32402.42602.30602.40002.31495,629,390
Jun 17, 20192.32002.33602.30402.30402.22231,910,262
Jun 14, 20192.30802.33202.29802.31402.23192,076,264
Jun 13, 20192.29002.31002.27002.30802.22611,423,677
Jun 12, 20192.30602.30802.27602.27602.19531,754,935
Jun 11, 20192.30602.30802.28402.30402.22232,106,217
Jun 10, 20192.31002.31002.28602.29402.21261,105,658
Jun 07, 20192.30602.32202.29202.29802.21651,442,328
Jun 06, 20192.26002.31002.24402.29002.20882,241,538
Jun 05, 20192.24002.27202.23202.24602.16631,937,086
Jun 04, 20192.23402.29402.23202.24202.16252,055,350
Jun 03, 20192.21602.23802.20202.23402.15481,201,272
May 31, 20192.22002.22602.19602.21602.13741,618,153
May 30, 20192.25002.25602.21002.22202.14321,715,719
May 29, 20192.22202.24202.21402.24202.16251,540,609
May 28, 20192.25602.25802.22602.23402.15482,943,979
May 27, 20192.28002.29602.23402.24402.16442,046,319
May 24, 20192.24202.28002.22802.28002.19912,328,954
May 23, 20192.24002.24802.21002.22202.14322,743,381
May 22, 20192.24602.27202.23002.24202.16252,614,811
May 21, 20192.19202.24402.19202.23802.15864,105,352
May 20, 20192.20002.21602.18402.19002.11232,075,945
May 17, 20192.18602.21002.17602.20202.12392,758,782
May 16, 20192.19202.21002.17402.18002.10272,543,663
May 15, 20192.19202.20202.18202.19202.11423,735,748
May 14, 20192.14402.19202.12602.19202.11427,955,389
May 13, 20192.06802.12802.06802.10202.02743,171,513
May 10, 20192.05602.09202.04202.08002.00622,687,177
May 09, 20192.06802.07002.04802.05401.98112,004,812
May 08, 20192.07402.08602.03802.06001.98692,529,497
May 07, 20192.09402.09802.07002.08802.01391,526,160
May 06, 20192.07802.09202.06002.09202.01781,780,616
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...