Irish Residential Properties REIT Plc (FRA:IRES)
Germany · Delayed Price · Currency is EUR 0.9100
-0.0220 (-2.36%)
At close: Dec 19, 2025
FRA:IRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |