Irish Residential Properties REIT Plc (FRA:IRES)
Germany · Delayed Price · Currency is EUR 1.020
+0.040 (4.08%)
At close: Jan 30, 2026
FRA:IRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | - |
| Jan 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Jan 28, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 14.19% | 8,747 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.16% | - |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.57% | - |
| Jan 23, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 13.08% | 1,200 |
| Jan 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jan 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jan 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -12.93% | - |
| Jan 19, 2026 | 0.90 | 1.04 | 0.90 | 1.04 | 1.04 | 9.63% | 1,900 |
| Jan 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.44% | - |
| Jan 13, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | -0.20% | 7,050 |
| Jan 12, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | 1,037 |
| 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% | - |