IRE.MI - Iren SpA

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20192.45002.45002.42402.44002.440057,707
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
May 03, 20192.09002.10002.07802.09202.01781,519,974
May 02, 20192.09002.09802.06802.09602.02161,943,763
Apr 30, 20192.08802.08802.05602.08402.01011,950,085
Apr 29, 20192.06402.08602.06402.08002.00621,412,577
Apr 26, 20192.08402.10002.06802.08002.00621,946,721
Apr 25, 20192.10202.10602.08002.09402.01972,677,154
Apr 24, 20192.12802.14402.08002.09402.01974,250,359
Apr 23, 20192.12002.13002.10802.12202.04672,057,628
Apr 18, 20192.13002.13202.10802.11802.04292,632,777
Apr 17, 20192.13002.13002.08402.12002.04483,828,229
Apr 16, 20192.14402.14402.09202.12202.04673,956,020
Apr 15, 20192.22002.22402.12002.13202.05644,512,556
Apr 12, 20192.26802.26802.19802.20602.12774,659,314
Apr 11, 20192.28802.28802.25402.26002.17981,628,012
Apr 10, 20192.26002.28802.25602.27002.18953,549,301
Apr 09, 20192.29602.30402.25602.26002.17982,100,667
Apr 08, 20192.30202.32002.29002.29002.20881,101,470
Apr 05, 20192.32202.32602.29202.29802.21651,821,132
Apr 04, 20192.33202.34602.29802.29802.21651,063,639
Apr 03, 20192.29802.33602.28202.31802.23581,552,089
Apr 02, 20192.29002.29402.27002.29002.20881,109,547
Apr 01, 20192.28002.29002.26002.27402.19331,008,084
Mar 29, 20192.25002.28802.24602.27402.19331,321,647
Mar 28, 20192.26602.28002.25002.25402.17401,505,550
Mar 27, 20192.28602.30202.26602.26602.18561,570,458
Mar 26, 20192.28802.31002.26602.28002.19912,241,827
Mar 25, 20192.24402.29402.24402.28202.20111,655,364
Mar 22, 20192.28802.29602.24402.26002.17981,599,296
Mar 21, 20192.26402.29002.25402.28002.19911,527,770
Mar 20, 20192.28202.29802.25002.25202.17212,069,737
Mar 19, 20192.28002.29602.26802.27802.1972954,940
Mar 18, 20192.25402.29402.24202.28802.2068968,556
Mar 15, 20192.25402.28202.24002.25402.17401,775,079
Mar 14, 20192.28602.28602.22402.25602.17602,397,494
Mar 13, 20192.29002.30602.28002.28002.19911,421,308
Mar 12, 20192.30802.30802.27402.29402.21261,907,694
Mar 11, 20192.31402.31402.28002.29802.21651,474,246
Mar 08, 20192.28002.31602.27802.30002.21841,727,569
Mar 07, 20192.27202.30002.26802.29202.21072,033,101
Mar 06, 20192.24202.28802.23802.27602.19532,832,541
Mar 05, 20192.19002.26402.18602.23602.15672,946,075
Mar 04, 20192.19802.21402.17602.18802.1104830,255
Mar 01, 20192.20002.20802.17202.18402.10651,110,512
Feb 28, 20192.15802.20202.15802.18602.10851,496,675
Feb 27, 20192.16002.17402.15802.16802.09111,043,251
Feb 26, 20192.17002.18202.16002.16402.0872940,036
Feb 25, 20192.17002.17402.14802.17002.09301,376,683
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...