Iren SpA (TZ8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.8860 | 1.8860 | 1.8500 | 1.8500 | 1.8500 | - |
| 02 May 2024 | 1.8780 | 1.9200 | 1.8780 | 1.9200 | 1.9200 | 2,423 |
| 30 Apr 2024 | 1.8730 | 1.8730 | 1.8480 | 1.8480 | 1.8480 | - |
| 29 Apr 2024 | 1.8250 | 1.8730 | 1.8250 | 1.8730 | 1.8730 | - |
| 26 Apr 2024 | 1.8060 | 1.8060 | 1.7870 | 1.7870 | 1.7870 | - |
| 25 Apr 2024 | 1.8060 | 1.8060 | 1.8000 | 1.8000 | 1.8000 | - |
| 24 Apr 2024 | 1.7950 | 1.7980 | 1.7950 | 1.7980 | 1.7980 | - |
| 23 Apr 2024 | 1.7730 | 1.8680 | 1.7730 | 1.7980 | 1.7980 | 1,300 |
| 22 Apr 2024 | 1.7680 | 1.7730 | 1.7680 | 1.7730 | 1.7730 | - |
| 19 Apr 2024 | 1.7210 | 1.7460 | 1.7210 | 1.7460 | 1.7460 | - |
| 18 Apr 2024 | 1.7140 | 1.7650 | 1.7140 | 1.7650 | 1.7650 | 1,326 |
| 17 Apr 2024 | 1.6930 | 1.7000 | 1.6930 | 1.7000 | 1.7000 | - |
| 16 Apr 2024 | 1.7420 | 1.7420 | 1.6940 | 1.6940 | 1.6940 | - |
| 15 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 12 Apr 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
| 11 Apr 2024 | 1.7220 | 1.7590 | 1.7140 | 1.7140 | 1.7140 | 2,340 |
| 10 Apr 2024 | 1.7480 | 1.7480 | 1.7100 | 1.7100 | 1.7100 | - |
| 09 Apr 2024 | 1.7370 | 1.7370 | 1.7190 | 1.7190 | 1.7190 | - |
| 08 Apr 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
| 05 Apr 2024 | 1.7070 | 1.7070 | 1.6750 | 1.6750 | 1.6750 | - |
| 04 Apr 2024 | 1.7160 | 1.7710 | 1.7110 | 1.7110 | 1.7110 | 6,357 |
| 03 Apr 2024 | 1.7360 | 1.7360 | 1.7130 | 1.7130 | 1.7130 | - |
| 02 Apr 2024 | 1.8560 | 1.8560 | 1.7750 | 1.7750 | 1.7750 | - |
| 28 Mar 2024 | 1.8630 | 1.8630 | 1.8570 | 1.8570 | 1.8570 | - |
| 27 Mar 2024 | 1.8560 | 1.8580 | 1.8560 | 1.8580 | 1.8580 | - |
| 26 Mar 2024 | 1.8620 | 1.8620 | 1.8410 | 1.8410 | 1.8410 | - |
| 25 Mar 2024 | 1.8550 | 1.8580 | 1.8550 | 1.8580 | 1.8580 | - |
| 22 Mar 2024 | 1.8460 | 1.8460 | 1.8410 | 1.8410 | 1.8410 | - |
| 21 Mar 2024 | 1.8940 | 1.8940 | 1.8340 | 1.8340 | 1.8340 | - |
| 20 Mar 2024 | 1.8810 | 1.8810 | 1.8640 | 1.8640 | 1.8640 | - |
| 19 Mar 2024 | 1.8760 | 1.8760 | 1.8640 | 1.8640 | 1.8640 | - |
| 18 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 15 Mar 2024 | 1.9110 | 1.9110 | 1.9010 | 1.9010 | 1.9010 | - |
| 14 Mar 2024 | 1.9410 | 1.9410 | 1.8830 | 1.8830 | 1.8830 | - |
| 13 Mar 2024 | 1.9050 | 1.9050 | 1.9040 | 1.9040 | 1.9040 | - |
| 12 Mar 2024 | 1.9120 | 1.9120 | 1.8920 | 1.8920 | 1.8920 | - |
| 11 Mar 2024 | 1.8820 | 1.8980 | 1.8820 | 1.8980 | 1.8980 | - |
| 08 Mar 2024 | 1.8980 | 1.9120 | 1.8980 | 1.9120 | 1.9120 | - |
| 07 Mar 2024 | 1.8740 | 1.8950 | 1.8740 | 1.8950 | 1.8950 | - |
| 06 Mar 2024 | 1.8900 | 1.8900 | 1.8860 | 1.8860 | 1.8860 | - |
| 05 Mar 2024 | 1.8070 | 1.8500 | 1.8070 | 1.8500 | 1.8500 | - |
| 04 Mar 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 01 Mar 2024 | 1.8100 | 1.8100 | 1.7830 | 1.7830 | 1.7830 | - |
| 29 Feb 2024 | 1.7980 | 1.7980 | 1.7870 | 1.7870 | 1.7870 | - |
| 28 Feb 2024 | 1.8060 | 1.8060 | 1.7830 | 1.7830 | 1.7830 | - |
| 27 Feb 2024 | 1.8080 | 1.8080 | 1.7900 | 1.7900 | 1.7900 | - |
| 26 Feb 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 23 Feb 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 22 Feb 2024 | 1.8400 | 1.8400 | 1.8240 | 1.8240 | 1.8240 | - |
| 21 Feb 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
| 20 Feb 2024 | 1.8330 | 1.8330 | 1.8240 | 1.8240 | 1.8240 | - |
| 19 Feb 2024 | 1.8140 | 1.8180 | 1.8140 | 1.8180 | 1.8180 | - |
| 16 Feb 2024 | 1.8080 | 1.8080 | 1.8000 | 1.8000 | 1.8000 | - |
| 15 Feb 2024 | 1.8100 | 1.8100 | 1.7940 | 1.7940 | 1.7940 | - |
| 14 Feb 2024 | 1.7920 | 1.7920 | 1.7900 | 1.7900 | 1.7900 | - |
| 13 Feb 2024 | 1.8040 | 1.8040 | 1.7700 | 1.7700 | 1.7700 | - |
| 12 Feb 2024 | 1.7800 | 1.7800 | 1.7750 | 1.7750 | 1.7750 | - |
| 09 Feb 2024 | 1.7840 | 1.7840 | 1.7410 | 1.7410 | 1.7410 | - |
| 08 Feb 2024 | 1.8140 | 1.8140 | 1.7770 | 1.7770 | 1.7770 | - |
| 07 Feb 2024 | 1.8310 | 1.8310 | 1.7970 | 1.7970 | 1.7970 | - |
| 06 Feb 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 05 Feb 2024 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | - |
| 02 Feb 2024 | 1.9090 | 1.9090 | 1.8700 | 1.8700 | 1.8700 | - |
| 01 Feb 2024 | 1.9130 | 1.9130 | 1.8790 | 1.8790 | 1.8790 | - |
| 31 Jan 2024 | 1.8710 | 1.8710 | 1.8500 | 1.8500 | 1.8500 | - |
| 30 Jan 2024 | 1.8820 | 1.8820 | 1.8570 | 1.8570 | 1.8570 | - |
| 29 Jan 2024 | 1.8970 | 1.8970 | 1.8610 | 1.8610 | 1.8610 | - |
| 26 Jan 2024 | 1.9040 | 1.9040 | 1.8830 | 1.8830 | 1.8830 | - |
| 25 Jan 2024 | 1.8280 | 1.8520 | 1.8280 | 1.8520 | 1.8520 | - |
| 24 Jan 2024 | 1.8490 | 1.8490 | 1.8240 | 1.8240 | 1.8240 | - |
| 23 Jan 2024 | 1.8340 | 1.8340 | 1.8230 | 1.8230 | 1.8230 | - |
| 22 Jan 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
| 19 Jan 2024 | 1.8820 | 1.8820 | 1.8410 | 1.8410 | 1.8410 | - |
| 18 Jan 2024 | 1.8820 | 1.8820 | 1.8590 | 1.8590 | 1.8590 | - |
| 17 Jan 2024 | 1.9370 | 1.9370 | 1.8780 | 1.8780 | 1.8780 | - |
| 16 Jan 2024 | 1.9410 | 1.9440 | 1.9410 | 1.9440 | 1.9440 | - |
| 15 Jan 2024 | 1.9820 | 1.9820 | 1.9460 | 1.9460 | 1.9460 | - |
| 12 Jan 2024 | 1.9500 | 1.9610 | 1.9500 | 1.9610 | 1.9610 | - |
| 11 Jan 2024 | 1.9540 | 1.9540 | 1.9040 | 1.9040 | 1.9040 | - |
| 10 Jan 2024 | 1.9770 | 1.9770 | 1.9330 | 1.9330 | 1.9330 | - |
| 09 Jan 2024 | 1.9470 | 1.9530 | 1.9470 | 1.9530 | 1.9530 | - |
| 08 Jan 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 05 Jan 2024 | 1.9280 | 1.9280 | 1.9200 | 1.9200 | 1.9200 | - |
| 04 Jan 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| 03 Jan 2024 | 1.9390 | 1.9390 | 1.9000 | 1.9000 | 1.9000 | - |
| 02 Jan 2024 | 1.9670 | 1.9670 | 1.9170 | 1.9170 | 1.9170 | - |
| 29 Dec 2023 | 2.0000 | 2.0000 | 1.9490 | 1.9490 | 1.9490 | 3,552 |
| 28 Dec 2023 | 1.9680 | 1.9680 | 1.9350 | 1.9350 | 1.9350 | - |
| 27 Dec 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 22 Dec 2023 | 1.9980 | 1.9980 | 1.9750 | 1.9750 | 1.9750 | - |
| 21 Dec 2023 | 2.0200 | 2.0200 | 1.9870 | 1.9870 | 1.9870 | - |
| 20 Dec 2023 | 2.0360 | 2.0360 | 2.0180 | 2.0180 | 2.0180 | 3,000 |
| 19 Dec 2023 | 2.0320 | 2.0320 | 2.0260 | 2.0260 | 2.0260 | - |
| 18 Dec 2023 | 2.0600 | 2.0600 | 2.0020 | 2.0020 | 2.0020 | - |
| 15 Dec 2023 | 2.0760 | 2.1160 | 2.0560 | 2.0560 | 2.0560 | 350 |
| 14 Dec 2023 | 2.0820 | 2.0820 | 2.0740 | 2.0740 | 2.0740 | - |
| 13 Dec 2023 | 2.0220 | 2.0400 | 2.0220 | 2.0400 | 2.0400 | - |
| 12 Dec 2023 | 2.0340 | 2.0340 | 2.0020 | 2.0020 | 2.0020 | - |
| 11 Dec 2023 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | - |
| 08 Dec 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.