Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Iren SpA (TZ8.F)

Compare
2.3800
-0.0300
(-1.24%)
As of 8:02:23 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.38002.38002.38002.38002.38002,118
Apr 3, 20252.32002.41002.32002.41002.4100-
Apr 2, 20252.32402.35002.32402.35002.3500-
Apr 1, 20252.32802.39002.32802.35402.35402,118
Mar 31, 20252.33802.33802.33602.33602.3360-
Mar 28, 20252.30602.35402.30602.35402.3540-
Mar 27, 20252.29402.30602.29402.30602.3060-
Mar 26, 20252.26002.29202.26002.29202.2920-
Mar 25, 20252.21602.27202.13002.13002.13008,088
Mar 24, 20252.18802.18802.18802.18802.1880-
Mar 21, 20252.19802.19802.19602.19602.1960-
Mar 20, 20252.20202.20202.19802.19802.1980-
Mar 19, 20252.20402.20802.20402.20802.2080-
Mar 18, 20252.18202.20402.18202.20402.2040-
Mar 17, 20252.16602.16602.16602.16602.1660-
Mar 14, 20252.12802.17202.12802.17202.1720495
Mar 13, 20252.10002.15802.10002.15802.1580-
Mar 12, 20252.08402.16802.08402.13002.13001,000
Mar 11, 20252.09002.11402.09002.11402.1140-
Mar 10, 20252.04002.12002.04002.12002.1200-
Mar 7, 20252.06802.07002.06802.07002.0700972
Mar 6, 20252.11802.11802.02802.02802.0280-
Mar 5, 20252.07402.07402.03602.03602.0360-
Mar 4, 20252.10002.10002.09402.09402.0940-
Mar 3, 20252.08802.10002.08802.10002.1000-
Feb 28, 20252.09202.09202.08802.08802.0880-
Feb 27, 20252.07402.09802.07402.09802.0980-
Feb 26, 20252.07002.07402.07002.07402.0740-
Feb 25, 20252.06602.06802.06602.06802.0680-
Feb 24, 20252.05602.10602.05602.06602.0660661
Feb 21, 20252.04002.04002.04002.04002.0400-
Feb 20, 20252.05402.05402.04002.04002.0400-
Feb 19, 20252.05402.05402.05002.05002.0500-
Feb 18, 20252.05402.05402.04802.04802.0480-
Feb 17, 20252.05602.11802.05602.06002.06001,545
Feb 14, 20252.05602.06802.05602.06802.0680-
Feb 13, 20252.06402.11802.06402.07402.074016,581
Feb 12, 20252.09002.09002.06602.06602.0660-
Feb 11, 20252.11202.13002.08602.08602.08603,339
Feb 10, 20252.09002.09002.09002.09002.0900-
Feb 7, 20252.09802.12802.08002.08002.08001,146
Feb 6, 20252.09202.14002.09202.14002.1400254
Feb 5, 20252.05802.09402.05802.09402.0940-
Feb 4, 20252.05402.06602.05402.06602.0660-
Feb 3, 20252.05802.07202.05802.07202.0720-
Jan 31, 20252.05802.07002.05802.07002.0700-
Jan 30, 20252.05202.05202.05202.05202.0520-
Jan 29, 20252.02402.05402.02402.05402.0540-
Jan 28, 20252.05402.05402.04202.04202.0420-
Jan 27, 20252.05202.05202.05202.05202.0520-
Jan 24, 20252.04802.04802.03002.03002.0300-
Jan 23, 20252.01002.04602.01002.04602.0460-
Jan 22, 20252.04002.04001.93001.93001.9300-
Jan 21, 20252.01002.05002.01002.05002.0500-
Jan 20, 20252.02202.02202.02202.02202.0220-
Jan 17, 20252.00202.03202.00202.03202.0320-
Jan 16, 20251.97601.97601.97001.97001.9700-
Jan 15, 20251.88101.90601.88101.90601.9060-
Jan 14, 20251.85601.86901.85601.86901.8690-
Jan 13, 20251.87001.87001.87001.87001.8700-
Jan 10, 20251.89901.92901.86601.86601.86604,702
Jan 9, 20251.88901.91401.88901.91401.9140-
Jan 8, 20251.89301.89401.89301.89401.8940-
Jan 7, 20251.88601.90801.88601.90801.9080-
Jan 6, 20251.90501.93901.90101.90101.90106,225
Jan 3, 20251.93101.93101.93101.93101.9310-
Jan 2, 20251.91901.93501.91901.93501.9350-
Dec 30, 20241.89501.89501.89401.89401.8940216
Dec 27, 20241.91401.91401.88601.88601.8860130
Dec 23, 20241.85001.91901.85001.88301.88304,330
Dec 20, 20241.83301.85001.83301.85001.8500267
Dec 19, 20241.84301.84701.84301.84701.8470-
Dec 18, 20241.87001.87001.86001.86001.8600-
Dec 17, 20241.88501.88501.87601.87601.8760-
Dec 16, 20241.91201.91201.91201.91201.9120-
Dec 13, 20241.92101.92101.92101.92101.9210-
Dec 12, 20241.93301.93301.92301.92301.9230-
Dec 11, 20241.93201.93201.92501.92501.9250-
Dec 10, 20241.92601.93901.92601.93901.9390-
Dec 9, 20241.95001.95001.92701.92701.9270-
Dec 6, 20241.97201.97201.97201.97201.9720-
Dec 5, 20241.94601.96601.94601.96601.9660-
Dec 4, 20241.94301.94301.93501.93501.9350-
Dec 3, 20241.95501.95501.94901.94901.9490-
Dec 2, 20241.94601.94601.94301.94301.9430-
Nov 29, 20241.96801.96801.95701.95701.9570-
Nov 28, 20241.95301.96701.95301.96701.9670-
Nov 27, 20241.94301.95501.94301.95501.9550-
Nov 26, 20241.93901.98501.93901.94901.9490500
Nov 25, 20241.93601.97901.93601.97901.97903,451
Nov 22, 20241.90701.92801.90701.92801.9280-
Nov 21, 20241.89601.90001.89601.90001.9000-
Nov 20, 20241.90101.90101.89501.89501.8950-
Nov 19, 20241.90101.90401.90101.90401.9040-
Nov 18, 20241.90101.93201.90101.93201.932011,211
Nov 15, 20241.91201.91201.88901.88901.8890-
Nov 14, 20241.90301.92701.90301.92701.9270-
Nov 13, 20241.90601.90601.90001.90001.9000-
Nov 12, 20241.94601.97001.90801.90801.90803,577
Nov 11, 20241.93401.93401.93401.93401.9340-
Nov 8, 20241.90201.92901.90201.92901.9290-
Nov 7, 20241.89701.90901.89701.90901.9090-
Nov 6, 20241.92101.92101.92101.92101.9210-
Nov 5, 20241.94001.98501.94001.98501.98501,513
Nov 4, 20241.95001.95001.93501.93501.9350-
Nov 1, 20241.97701.97701.95401.95401.9540-
Oct 31, 20241.97701.97701.97301.97301.9730-
Oct 30, 20242.00002.00001.99801.99801.9980-
Oct 29, 20242.02402.02402.00402.00402.0040-
Oct 28, 20242.02402.02402.02402.02402.0240-
Oct 25, 20242.01602.01602.01602.01602.0160-
Oct 24, 20242.04002.04002.02002.02002.0200-
Oct 23, 20242.02802.02802.02602.02602.0260-
Oct 22, 20242.04002.04002.01202.01202.0120-
Oct 21, 20242.07002.07002.04802.04802.0480-
Oct 18, 20242.04802.04802.04802.04802.0480-
Oct 17, 20242.06002.06002.05602.05602.0560-
Oct 16, 20242.03002.08602.03002.05402.05401,944
Oct 15, 20242.01802.03602.01802.03602.0360-
Oct 14, 20242.00202.02002.00202.02002.0200-
Oct 11, 20241.96001.96001.96001.96001.9600-
Oct 10, 20241.96201.96401.96201.96401.9640-
Oct 9, 20241.95501.95501.95401.95401.9540-
Oct 8, 20241.94001.95001.94001.95001.9500-
Oct 7, 20241.93801.94901.93801.94901.9490-
Oct 4, 20241.96201.96201.96201.96201.9620-
Oct 3, 20242.00202.00201.94101.94101.9410-
Oct 2, 20242.02002.02002.00402.00402.0040-
Oct 1, 20242.02202.02202.02202.02202.0220-
Sep 30, 20242.00402.00402.00402.00402.0040-
Sep 27, 20242.01202.01402.01202.01402.0140-
Sep 26, 20242.01202.01202.01002.01002.01001,087
Sep 25, 20242.00002.01002.00002.01002.0100-
Sep 24, 20242.00202.00402.00202.00402.0040-
Sep 23, 20241.96701.98601.96701.98601.9860500
Sep 20, 20241.96901.96901.96601.96601.9660-
Sep 19, 20241.99401.99401.99401.99401.9940-
Sep 18, 20241.99001.99001.99001.99001.9900-
Sep 17, 20241.99001.99001.98601.98601.9860-
Sep 16, 20241.99401.99401.98801.98801.9880-
Sep 13, 20241.97101.97901.97101.97901.9790-
Sep 12, 20241.97801.97801.97801.97801.9780-
Sep 11, 20241.98401.98401.97001.97001.9700-
Sep 10, 20242.00202.00201.97901.97901.9790-
Sep 9, 20241.95701.95701.95701.95701.9570-
Sep 6, 20241.95601.96101.95601.96101.9610-
Sep 5, 20241.93501.95601.93501.95601.9560-
Sep 4, 20241.92301.94001.92301.94001.9400-
Sep 3, 20241.93301.93301.93301.93301.9330-
Sep 2, 20241.92701.92701.92701.92701.9270-
Aug 30, 20241.92501.93701.92501.93701.9370-
Aug 29, 20241.93701.98001.91401.91401.91401,782
Aug 28, 20241.90401.94001.90401.94001.9400-
Aug 27, 20241.91001.91001.90401.90401.9040-
Aug 26, 20241.91301.91301.91301.91301.9130-
Aug 23, 20241.88501.91701.88501.91701.9170-
Aug 22, 20241.88401.93001.88101.88101.88102,068
Aug 21, 20241.89601.89601.88301.88301.8830-
Aug 20, 20241.88001.93301.88001.88301.8830250
Aug 19, 20241.85901.87801.85901.87801.8780-
Aug 16, 20241.85201.85901.85201.85901.8590-
Aug 15, 20241.83001.83001.83001.83001.8300-
Aug 14, 20241.84101.84101.83301.83301.8330-
Aug 13, 20241.83701.83701.83701.83701.8370-
Aug 12, 20241.82401.83301.82401.83301.8330-
Aug 9, 20241.81801.81801.81401.81401.8140-
Aug 8, 20241.79301.79301.79301.79301.7930-
Aug 7, 20241.79801.83501.79801.81001.81002,725
Aug 6, 20241.77001.79501.77001.79501.7950-
Aug 5, 20241.75101.75101.75101.75101.7510-
Aug 2, 20241.78201.78201.78201.78201.7820-
Aug 1, 20241.85101.85101.80301.80301.8030-
Jul 31, 20241.88101.88101.86001.86001.8600-
Jul 30, 20241.87801.90901.87801.87901.8790500
Jul 29, 20241.91101.91101.89201.89201.8920-
Jul 26, 20241.89801.89801.88601.88601.88602,300
Jul 25, 20241.89301.90801.89301.90801.9080-
Jul 24, 20241.89601.90101.89601.90101.9010-
Jul 23, 20241.86901.86901.86901.86901.8690-
Jul 22, 2024 0.1188 Dividend
Jul 22, 20241.86601.86601.86601.86601.8660-
Jul 19, 20241.95301.99001.95301.99001.87122,823
Jul 18, 20241.96102.00401.96101.97501.8571250
Jul 17, 20241.95201.95501.95201.95501.8383-
Jul 16, 20241.94101.94101.93601.93601.8204-
Jul 15, 20241.97201.97201.97201.97201.8543-
Jul 12, 20242.00002.00001.97501.97501.8571-
Jul 11, 20241.97901.98401.97901.98401.8656-
Jul 10, 20241.98001.98001.97801.97801.8599-
Jul 9, 20241.95801.96201.95801.96201.8449-
Jul 8, 20241.97201.97201.97201.97201.8543-
Jul 5, 20241.95901.96301.95901.96301.8458-
Jul 4, 20241.93501.98001.93501.93701.8214594
Jul 3, 20241.91001.91901.91001.91901.8044-
Jul 2, 20241.91601.91601.87801.87801.7659-
Jul 1, 20241.95301.95301.95301.95301.8364-
Jun 28, 20241.94701.94701.90101.90101.7875-
Jun 27, 20241.95301.95301.92801.92801.8129-
Jun 26, 20241.94601.95101.93501.93501.8195270
Jun 25, 20241.94501.95101.94501.95101.8345-
Jun 24, 20241.91401.93101.91401.93101.8157-
Jun 21, 20241.91401.91401.91401.91401.7997-
Jun 20, 20241.90501.90501.89201.89201.7791-
Jun 19, 20241.87901.92501.86501.86501.75372,282
Jun 18, 20241.85001.85201.85001.85201.7414-
Jun 17, 20241.84401.84401.82301.82301.7142-
Jun 14, 20241.84301.84301.81201.81201.7038-
Jun 13, 20241.86601.86601.83701.83701.7273-
Jun 12, 20241.85701.85701.85601.85601.7452-
Jun 11, 20241.89301.89301.83901.83901.7292-
Jun 10, 20241.87601.87601.87601.87601.7640-
Jun 7, 20241.91101.91101.88101.88101.7687-
Jun 6, 20241.93301.93301.91201.91201.7979-
Jun 5, 20241.92301.98501.90901.90901.79501,000
Jun 4, 20241.89101.90001.89101.90001.7866-
Jun 3, 20241.88701.88701.88701.88701.7743-
May 31, 20241.85401.85401.85401.85401.7433-
May 30, 20241.82001.84701.82001.84701.7367-
May 29, 20241.81701.81701.80101.80101.6935-
May 28, 20241.83201.83301.83201.83301.7236-
May 27, 20241.80801.80801.80801.80801.7001-
May 24, 20241.78801.78801.78401.78401.6775-
May 23, 20241.83101.86001.83101.86001.7490-
May 22, 20241.83201.83201.82701.82701.7179-
May 21, 20241.86601.86601.82901.82901.7198-
May 20, 20241.84801.84801.84801.84801.7377-
May 17, 20241.85301.85301.85301.85301.7424-
May 16, 20241.83401.86301.83401.86301.7518-
May 15, 20241.82201.82201.82201.82201.7132-
May 14, 20241.81901.81901.81201.81201.7038-
May 13, 20241.83001.83001.83001.83001.7208-
May 10, 20241.82201.83001.82201.83001.7208-
May 9, 20241.78901.78901.78901.78901.6822-
May 8, 20241.81001.81001.75601.75601.6512-
May 7, 20241.80801.80801.80001.80001.6925-
May 6, 20241.86601.86601.86601.86601.7546-
May 3, 20241.88601.88601.85001.85001.7396-
May 2, 20241.87801.92001.87801.92001.80542,423
Apr 30, 20241.87301.87301.84801.84801.7377-
Apr 29, 20241.82501.87301.82501.87301.7612-
Apr 26, 20241.80601.80601.78701.78701.6803-
Apr 25, 20241.80601.80601.80001.80001.6925-
Apr 24, 20241.79501.79801.79501.79801.6907-
Apr 23, 20241.77301.86801.77301.79801.69071,300
Apr 22, 20241.76801.77301.76801.77301.6672-
Apr 19, 20241.72101.74601.72101.74601.6418-
Apr 18, 20241.71401.76501.71401.76501.65961,326
Apr 17, 20241.69301.70001.69301.70001.5985-
Apr 16, 20241.74201.74201.69401.69401.5929-
Apr 15, 20241.75001.75001.75001.75001.6455-
Apr 12, 20241.74101.74101.74101.74101.6371-
Apr 11, 20241.72201.75901.71401.71401.61172,340
Apr 10, 20241.74801.74801.71001.71001.6079-
Apr 9, 20241.73701.73701.71901.71901.6164-
Apr 8, 20241.71201.71201.71201.71201.6098-
Apr 5, 20241.70701.70701.67501.67501.5750-
Apr 4, 20241.71601.77101.71101.71101.60896,357

Related Tickers

RN4.MU REN-Redes Energeticas Nacionais Sgps SA
2.8350
+4.61%
 
EVN.BE EVN AG
21.60
-3.36%
 
RN4.F REN - Redes Energéticas Nacionais, SGPS, S.A.
2.8400
+1.25%
 
RN4.SG REN-Redes Energeticas Nacionais Sgps SA
2.8650
+5.91%
 
0OF7.IL EDP, S.A.
3.2330
-1.64%
 
EDP.SG EDP - Energias de Portugal SA
3.3000
+7.46%
 
ELCPF EDP, S.A.
3.4900
0.00%
 
IBE1.SG Iberdrola SA
15.40
-1.53%
 
IBDRY Iberdrola, S.A.
69.22
+4.50%
 
IBE.MC Iberdrola, S.A.
15.36
-2.07%