Irish Residential Properties REIT Plc (FRA:IRES)
Germany · Delayed Price · Currency is EUR 1.000
0.00 (0.00%)
At close: Mar 27, 2026
FRA:IRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.34% | - |
| Mar 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.33% | - |
| Mar 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.87% | - |
| Mar 23, 2026 | 0.90 | 1.01 | 0.90 | 1.01 | 1.01 | 0.20% | 9,881 |
| Mar 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 51,000 |
| Mar 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.49% | - |
| Mar 18, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 13.74% | 2,653 |
| Mar 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -8.83% | 740 |
| Mar 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 7.63% | 1,941 |
| Mar 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.85% | - |
| Mar 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Mar 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.62% | - |
| Mar 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.81% | - |
| Mar 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.09% | - |
| Mar 5, 2026 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | -4.68% | 308 |
| Mar 4, 2026 | 0.98 | 1.16 | 0.98 | 1.11 | 1.11 | 5.92% | 11,208 |
| Mar 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.43% | - |
| Feb 26, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.11% | 2,711 |
| Feb 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 11.15% | 500 |
| Feb 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Feb 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Feb 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Feb 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -8.61% | - |
| Feb 18, 2026 | 1.04 | 1.14 | 1.04 | 1.14 | 1.11 | 9.21% | 634 |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 0.19% | - |
| Feb 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Feb 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Feb 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Feb 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 2.97% | - |
| Feb 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 0.60% | - |
| Feb 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -1.18% | - |
| Feb 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 0.40% | - |
| Feb 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 1.00% | - |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Feb 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Feb 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -1.76% | 2,000 |
| Jan 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 4.08% | - |
| Jan 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -4.85% | - |
| Jan 28, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.01 | 14.19% | 8,747 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -10.16% | - |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -1.57% | - |
| Jan 23, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.00 | 13.08% | 1,200 |
| Jan 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | - | - |
| Jan 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | - | - |
| Jan 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -12.93% | - |
| Jan 19, 2026 | 0.90 | 1.04 | 0.90 | 1.04 | 1.01 | 9.63% | 1,900 |