Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Iren SpA (TZ8.DU)

Compare
2.2900
+0.0220
+(0.97%)
As of 12:31:18 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252.27202.29602.27202.29002.2900-
Apr 14, 20252.24002.26802.24002.26802.2680-
Apr 11, 20252.21602.25402.21602.23602.2360-
Apr 10, 20252.16602.24002.16602.21202.2120-
Apr 9, 20252.20002.20002.14602.16202.1620-
Apr 8, 20252.15802.21602.15802.19602.1960-
Apr 7, 20252.30402.30402.15402.15402.1540-
Apr 4, 20252.40602.40602.30002.30002.3000-
Apr 3, 20252.34602.40202.34602.40202.4020-
Apr 2, 20252.35002.35002.33002.34202.3420-
Apr 1, 20252.33202.34602.32002.34602.3460-
Mar 31, 20252.35002.35002.32402.32802.3280-
Mar 28, 20252.30202.34802.30202.34602.3460-
Mar 27, 20252.28802.30002.28002.29802.2980-
Mar 26, 20252.22602.29002.22602.28402.2840-
Mar 25, 20252.21202.25202.21202.25202.2520-
Mar 24, 20252.19202.21802.18602.20802.2080-
Mar 21, 20252.19402.20202.18802.18802.1880-
Mar 20, 20252.20402.20802.17402.19002.1900-
Mar 19, 20252.20002.20002.18802.20002.2000-
Mar 18, 20252.18602.19602.17402.19602.1960-
Mar 17, 20252.16802.18202.16802.18202.1820-
Mar 14, 20252.15402.16402.14402.16402.1640-
Mar 13, 20252.12602.15002.11602.15002.1500-
Mar 12, 20252.11002.12202.11002.12202.1220-
Mar 11, 20252.11602.11602.09202.10602.1060-
Mar 10, 20252.06602.11202.06602.11202.1120-
Mar 7, 20251.99602.06201.99602.06202.0620-
Mar 6, 20251.99402.04801.99402.02002.0200-
Mar 5, 20252.07002.07001.99302.02802.0280-
Mar 4, 20252.09602.11002.06602.06602.0660-
Mar 3, 20252.08402.09202.06402.09202.0920-
Feb 28, 20252.09402.09402.08002.08002.0800-
Feb 27, 20252.07002.09002.07002.09002.0900-
Feb 26, 20252.06402.07402.06402.06602.0660-
Feb 25, 20252.06202.06802.06002.06002.0600-
Feb 24, 20252.05202.06802.05202.05802.0580-
Feb 21, 20252.03602.05002.03402.04802.0480-
Feb 20, 20252.04602.04802.03202.03202.0320-
Feb 19, 20252.04402.04802.03802.04202.0420-
Feb 18, 20252.05602.05602.04002.04002.0400-
Feb 17, 20252.06402.06402.05202.05202.0520-
Feb 14, 20252.07002.07002.04202.06002.0600-
Feb 13, 20252.06202.08602.05802.06602.0660-
Feb 12, 20252.08202.09202.05802.05802.0580-
Feb 11, 20252.10402.10802.07802.07802.0780-
Feb 10, 20252.07602.10002.07602.10002.1000-
Feb 7, 20252.07602.09402.07202.07202.0720-
Feb 6, 20252.09002.10002.07202.07202.0720105
Feb 5, 20252.06202.06202.06202.06202.0620-
Feb 4, 20252.06802.06802.06802.06802.0680-
Feb 3, 20252.06602.06602.06602.06602.0660-
Jan 31, 20252.05602.05602.04402.04402.0440-
Jan 30, 20252.05002.05002.05002.05002.0500-
Jan 29, 20252.03802.04602.02602.04602.0460-
Jan 28, 20252.04402.04402.03402.03402.0340-
Jan 27, 20252.02602.04002.02602.04002.0400-
Jan 24, 20252.04202.04602.01402.02202.0220-
Jan 23, 20252.00602.04202.00602.03802.0380-
Jan 22, 20252.04602.04601.92401.92401.9240-
Jan 21, 20252.01202.04202.01202.04202.0420-
Jan 20, 20252.02802.02802.00402.00802.0080-
Jan 17, 20251.96802.02401.96802.02402.0240-
Jan 16, 20251.94401.96401.94401.96401.9640-
Jan 15, 20251.86701.90001.86701.90001.9000-
Jan 14, 20251.85301.86601.85301.86301.8630-
Jan 13, 20251.86401.86901.84901.84901.8490-
Jan 10, 20251.91201.91201.86001.86001.8600-
Jan 9, 20251.89201.92001.88501.90801.9080-
Jan 8, 20251.90601.90601.88001.88801.8880-
Jan 7, 20251.89901.90601.88301.90201.9020-
Jan 6, 20251.91601.91601.89301.89301.8930-
Jan 3, 20251.93301.93301.91201.91201.9120-
Jan 2, 20251.89701.92901.89701.92901.9290-
Dec 30, 20241.88401.89901.88401.89901.8990-
Dec 27, 20241.88101.93201.86901.93201.9320250
Dec 23, 20241.84801.87701.84301.87701.8770-
Dec 20, 20241.84501.84501.82801.84401.8440-
Dec 19, 20241.85801.85801.83801.84101.8410-
Dec 18, 20241.87401.87401.85401.85401.8540-
Dec 17, 20241.90201.90201.86201.87001.8700-
Dec 16, 20241.91901.91901.89801.89801.8980-
Dec 13, 20241.92101.92301.91501.91501.9150-
Dec 12, 20241.92301.92901.91701.91701.9170-
Dec 11, 20241.93701.93701.91901.91901.9190-
Dec 10, 20241.92501.93601.92501.93301.9330-
Dec 9, 20241.96101.96101.92101.92101.9210-
Dec 6, 20241.96401.97801.95701.95701.9570-
Dec 5, 20241.93301.96001.93301.96001.9600-
Dec 4, 20241.94701.94701.92901.92901.9290-
Dec 3, 20241.94101.94801.93801.94301.9430-
Dec 2, 20241.95501.95501.93501.93701.9370-
Nov 29, 20241.96501.96501.95101.95101.9510-
Nov 28, 20241.95301.96601.95301.96101.9610-
Nov 27, 20241.94701.95101.93001.94901.9490-
Nov 26, 20241.95201.95201.93801.94301.9430-
Nov 25, 20241.92601.95001.92601.94801.9480-
Nov 22, 20241.89801.92201.89801.92201.9220-
Nov 21, 20241.89301.90001.88901.89401.8940-
Nov 20, 20241.90201.90301.88901.88901.8890-
Nov 19, 20241.89401.89901.88001.89801.8980-
Nov 18, 20241.88701.90601.88701.89001.8900-
Nov 15, 20241.92501.94701.88301.88301.8830-
Nov 14, 20241.89801.92101.89501.92101.9210-
Nov 13, 20241.90601.94601.88801.94601.946030
Nov 12, 20241.95701.95701.90201.90201.9020-
Nov 11, 20241.92701.95301.92701.95301.9530-
Nov 8, 20241.90701.92301.90701.92301.9230-
Nov 7, 20241.88901.90501.88901.90301.9030-
Nov 6, 20241.92701.92701.88201.88501.8850-
Nov 5, 20241.93301.93901.92301.92301.9230-
Nov 4, 20241.95201.95201.92901.92901.9290-
Nov 1, 20241.97101.97401.94801.94801.9480-
Oct 31, 20241.99601.99601.96701.96701.9670-
Oct 30, 20242.00002.01401.99201.99201.9920-
Oct 29, 20242.02002.02401.99701.99701.9970-
Oct 28, 20242.01202.02002.01002.01602.0160-
Oct 25, 20242.01602.02202.00802.00802.0080-
Oct 24, 20242.02202.03602.00402.01202.0120-
Oct 23, 20242.00802.02602.00802.01802.0180-
Oct 22, 20242.04402.04402.00402.00402.0040-
Oct 21, 20242.07002.07002.04002.04002.0400-
Oct 18, 20242.05202.06602.04602.06602.0660-
Oct 17, 20242.05002.06202.04802.04802.0480-
Oct 16, 20242.03202.05602.03002.04602.0460-
Oct 15, 20242.01602.03802.01602.02802.0280-
Oct 14, 20241.99902.01201.99802.01202.0120-
Oct 11, 20241.96201.99501.96201.99501.9950-
Oct 10, 20241.95201.96001.94901.95801.9580-
Oct 9, 20241.94801.95901.94601.94801.9480-
Oct 8, 20241.94701.94701.94201.94401.9440-
Oct 7, 20241.94301.95901.93301.94301.9430-
Oct 4, 20241.93901.96101.93901.93901.9390-
Oct 3, 20242.00002.00201.93501.93501.9350-
Oct 2, 20242.01802.01801.99701.99701.9970-
Oct 1, 20242.01002.02401.85801.85801.8580-
Sep 30, 20242.01002.01401.99902.00602.0060-
Sep 27, 20242.00602.01402.00202.00602.0060-
Sep 26, 20242.01402.01401.89401.89401.8940-
Sep 25, 20241.94801.94801.94401.94401.9440-
Sep 24, 20241.87802.00001.87801.93401.9340-
Sep 23, 20241.96401.99601.96401.99601.9960-
Sep 20, 20241.96801.96801.96001.96001.9600-
Sep 19, 20241.99001.99001.95601.96401.9640-
Sep 18, 20241.98401.98601.97701.98601.9860-
Sep 17, 20241.98601.98801.98001.98001.9800-
Sep 16, 20241.97701.98801.97701.98201.9820-
Sep 13, 20241.95201.98201.95201.97301.9730-
Sep 12, 20241.96801.97801.94801.94801.9480-
Sep 11, 20241.97701.97701.96101.96401.9640-
Sep 10, 20241.97801.98801.97301.97301.9730-
Sep 9, 20241.95901.97501.95201.97401.9740-
Sep 6, 20241.95401.96001.95401.95501.9550-
Sep 5, 20241.93801.95001.93801.95001.9500-
Sep 4, 20241.93101.94201.91801.93401.9340-
Sep 3, 20241.93401.93401.91401.92701.9270-
Sep 2, 20241.93501.93501.92201.93001.9300-
Aug 30, 20241.91201.93101.91201.93101.9310-
Aug 29, 20241.93801.93801.90801.90801.9080-
Aug 28, 20241.90201.93401.90201.93401.9340-
Aug 27, 20241.89701.90801.89701.89801.8980-
Aug 26, 20241.91501.91501.89301.89301.8930-
Aug 23, 20241.87901.91101.87901.91101.9110-
Aug 22, 20241.88101.89101.87501.87501.8750-
Aug 21, 20241.88101.89201.87701.87701.8770-
Aug 20, 20241.87601.88801.87601.87701.8770-
Aug 19, 20241.85701.88501.85701.87201.8720-
Aug 16, 20241.83101.85701.83101.85301.8530-
Aug 15, 20241.83101.84301.82701.82701.8270-
Aug 14, 20241.84801.84801.82701.82701.8270-
Aug 13, 20241.83101.84401.82901.84401.8440-
Aug 12, 20241.81201.82701.81201.82701.8270-
Aug 9, 20241.82401.82501.80801.80801.8080-
Aug 8, 20241.80801.82001.79201.82001.8200-
Aug 7, 20241.79301.81401.79301.80401.8040-
Aug 6, 20241.76301.78901.76301.78901.7890-
Aug 5, 20241.80401.80401.74801.75901.7590-
Aug 2, 20241.80101.80601.78901.80001.8000-
Aug 1, 20241.85801.85801.79701.79701.7970-
Jul 31, 20241.87701.87701.85401.85401.8540-
Jul 30, 20241.89001.89001.86401.87301.8730-
Jul 29, 20241.90801.91601.88601.88601.8860-
Jul 26, 20241.90601.90601.89301.90401.9040-
Jul 25, 20241.89901.91101.88301.90201.9020-
Jul 24, 20241.86701.90101.86701.89501.8950-
Jul 23, 20241.87001.87101.86301.86301.8630-
Jul 22, 2024 0.1188 Dividend
Jul 22, 20241.96201.96201.86601.86601.8660-
Jul 19, 20241.97301.97301.95301.95801.8392-
Jul 18, 20241.95302.00601.95302.00201.8805-
Jul 17, 20241.93401.96001.93401.94901.8307-
Jul 16, 20241.94101.94501.93001.93001.8129-
Jul 15, 20241.97301.97401.93701.93701.8195-
Jul 12, 20241.98201.99301.96901.96901.8495-
Jul 11, 20241.97601.99101.97001.97801.8580-
Jul 10, 20241.96001.98101.96001.97201.8524-
Jul 9, 20241.92801.96801.92801.95601.8373-
Jul 8, 20241.96102.01401.92401.92401.8073250
Jul 5, 20241.93501.98701.93501.95701.8383-
Jul 4, 20241.91701.94601.91701.93101.8138-
Jul 3, 20241.87601.93901.87601.91301.7969-
Jul 2, 20241.90301.91401.87201.87201.7584-
Jul 1, 20241.89901.94201.89901.89901.7838-
Jun 28, 20241.92601.95501.89501.89501.7800-
Jun 27, 20241.93301.95301.92201.92201.8054-
Jun 26, 20241.94901.94901.92901.92901.8120-
Jun 25, 20241.92901.96901.92901.94501.8270-
Jun 24, 20241.90801.93901.89901.92501.8082-
Jun 21, 20241.89001.93101.89001.90401.7885-
Jun 20, 20241.86301.91601.86301.88601.7716-
Jun 19, 20241.85001.88401.85001.85901.7462-
Jun 18, 20241.82101.86401.82101.84601.7340-
Jun 17, 20241.81001.85401.81001.81701.7068-
Jun 14, 20241.83501.84601.80201.80601.6964-
Jun 13, 20241.85401.86301.83101.83101.7199-
Jun 12, 20241.83701.87201.83701.85001.7378-
Jun 11, 20241.88301.88901.83301.83301.7218-
Jun 10, 20241.87901.88701.87901.87901.7650-
Jun 7, 20241.91001.91701.87501.87501.7612-
Jun 6, 20241.90701.93201.90601.90601.7904-
Jun 5, 20241.89801.93201.89801.90301.7875-
Jun 4, 20241.88101.91201.88101.89401.7791-
Jun 3, 20241.85001.89401.85001.87701.7631-
May 31, 20241.84501.85901.84501.84601.7340-
May 30, 20241.79901.85101.79901.84101.7293-
May 29, 20241.83101.84701.79501.79501.6861-
May 28, 20241.82301.85001.82301.82701.7161-
May 27, 20241.78201.82901.78201.81901.7086-
May 24, 20241.79201.79301.77801.77801.6701-
May 23, 20241.82501.83001.78801.78801.6795-
May 22, 20241.82701.84701.82101.82101.7105-
May 21, 20241.86601.86601.82301.82301.7124-
May 20, 20241.82101.88101.82101.86201.7490-
May 17, 20241.86101.86101.81701.81701.7068-
May 16, 20241.85401.86401.82901.85701.7443-
May 15, 20241.81001.85601.81001.85001.7378-
May 14, 20241.80301.82701.80301.80601.6964-
May 13, 20241.66501.82801.66501.82401.7133-
May 10, 20241.78801.83301.78801.82401.7133-
May 9, 20241.75401.78801.75401.77001.6626-
May 8, 20241.79801.80201.75001.75001.6438-
May 7, 20241.71801.82201.71801.79401.6852-
May 6, 20241.84801.88201.84301.84301.7312-
May 3, 20241.86101.88001.84401.84401.7321-
May 2, 20241.84601.88601.84601.85701.7443-
Apr 30, 20241.87101.87601.84201.84201.7302-
Apr 29, 20241.78501.86901.78501.86701.7537-
Apr 26, 20241.79801.81101.78101.78101.6729-
Apr 25, 20241.79601.81701.79401.79401.6852-
Apr 24, 20241.79601.81001.79201.79201.6833-
Apr 23, 20241.77101.80201.77101.79201.6833-
Apr 22, 20241.74401.77501.74401.76701.6598-
Apr 19, 20241.72001.74701.71101.74001.6344-
Apr 18, 20241.69801.72101.69801.71601.6119-
Apr 17, 20241.69201.70901.69201.69401.5912-
Apr 16, 20241.73401.73901.68801.68801.5856-
Apr 15, 20241.72601.75101.72601.73001.6250-