FRA:IRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.95	1.01	0.95	1.01	1.01	7.09%	2,000
Jan 8, 2026	0.95	0.95	0.95	0.95	0.95	-5.22%	-
Jan 7, 2026	0.94	1.00	0.94	1.00	1.00	10.53%	5,720
Jan 6, 2026	0.90	0.90	0.90	0.90	0.90	-3.01%	-
Jan 5, 2026	0.93	0.93	0.90	0.93	0.93	2.20%	22,656
Jan 2, 2026	0.91	0.91	0.91	0.91	0.91	-	4,769
Dec 30, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Dec 29, 2025	0.91	0.91	0.91	0.91	0.91	-	1
Dec 23, 2025	0.91	0.99	0.91	0.91	0.91	-0.11%	1,511
Dec 22, 2025	0.91	0.91	0.91	0.91	0.91	0.11%	511
Dec 19, 2025	0.91	0.91	0.91	0.91	0.91	-2.36%	-
Dec 18, 2025	0.91	0.93	0.91	0.93	0.93	2.42%	2,192
Dec 17, 2025	0.91	0.91	0.91	0.91	0.91	-1.73%	-
Dec 16, 2025	0.91	0.93	0.91	0.93	0.93	1.54%	100
Dec 15, 2025	0.91	0.91	0.91	0.91	0.91	-5.00%	29,000
Dec 12, 2025	0.96	0.96	0.96	0.96	0.96	-	2,000
Dec 11, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Dec 10, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Dec 9, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Dec 8, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Dec 5, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Dec 4, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Dec 3, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Dec 2, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Dec 1, 2025	0.96	0.96	0.96	0.96	0.96	5.49%	-
Nov 28, 2025	0.91	0.91	0.91	0.91	0.91	-0.11%	-
Nov 27, 2025	0.93	0.93	0.91	0.91	0.91	-2.46%	4,000
Nov 26, 2025	0.93	0.93	0.93	0.93	0.93	2.64%	-
Nov 25, 2025	0.91	0.91	0.91	0.91	0.91	-6.67%	-
Nov 24, 2025	0.91	0.98	0.91	0.98	0.98	7.14%	3,110
Nov 21, 2025	0.91	0.91	0.91	0.91	0.91	-7.43%	-
Nov 20, 2025	0.98	0.98	0.98	0.98	0.98	7.43%	2,761
Nov 19, 2025	0.92	0.92	0.92	0.92	0.92	-5.67%	-
Nov 18, 2025	0.92	0.97	0.92	0.97	0.97	5.43%	476
Nov 17, 2025	0.92	0.92	0.92	0.92	0.92	-1.08%	-
Nov 14, 2025	0.93	0.93	0.93	0.93	0.93	-0.53%	-
Nov 13, 2025	0.94	0.94	0.94	0.94	0.94	0.54%	-
Nov 12, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Nov 11, 2025	0.93	0.93	0.93	0.93	0.93	-6.06%	-
Nov 10, 2025	0.93	0.99	0.93	0.99	0.99	7.61%	4,050
Nov 7, 2025	0.92	0.92	0.92	0.92	0.92	-0.22%	-
Nov 6, 2025	0.92	0.92	0.92	0.92	0.92	-4.95%	-
Nov 5, 2025	1.00	1.00	0.97	0.97	0.97	1.68%	11,648
Nov 4, 2025	0.95	0.95	0.95	0.95	0.95	-2.75%	-
Nov 3, 2025	0.95	0.98	0.95	0.98	0.98	2.08%	3,211
Oct 31, 2025	0.96	0.96	0.96	0.96	0.96	-0.10%	-
Oct 30, 2025	0.96	0.96	0.96	0.96	0.96	-0.82%	-
Oct 29, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Oct 28, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Oct 27, 2025	0.97	0.99	0.97	0.97	0.97	1.04%	818