Irish Residential Properties REIT Plc (FRA:IRES)
Germany · Delayed Price · Currency is EUR 0.9600
+0.0500 (5.49%)
Last updated: Dec 1, 2025, 8:20 AM CET
FRA:IRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.00% | - |
| Oct 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.51% | - |
| Oct 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.16% | - |
| Oct 20, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 5.44% | 1,001 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | - |
| Oct 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | - |
| Oct 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.72% | - |
| Oct 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | - |
| Oct 7, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 5.15% | 6,379 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | - |
| Oct 2, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | - |
| Oct 1, 2025 | 0.97 | 1.11 | 0.97 | 0.97 | 0.97 | - | 7 |
| Sep 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.52% | 1,063 |
| Sep 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -8.14% | - |
| Sep 24, 2025 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | -0.97% | 2,500 |
| Sep 23, 2025 | 0.94 | 1.03 | 0.94 | 1.03 | 1.03 | 9.93% | 107 |
| Sep 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |