Irish Residential Properties REIT Plc (FRA:IRES)
Germany · Delayed Price · Currency is EUR 1.260
+0.040 (3.28%)
Last updated: Oct 23, 2026, 3:52 PM CEST
FRA:IRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 10,000 |
| Oct 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Oct 20, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 12,288 |
| Oct 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.97% | - |
| Oct 13, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.98% | - |
| Oct 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.33% | - |
| Oct 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.33% | - |
| Oct 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.54% | - |
| Oct 5, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.75% | 1,400 |
| Oct 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | - |
| Sep 30, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 0.79% | 16,410 |
| Sep 29, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 6.01% | 5,198 |
| Sep 28, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 21.62% | 10,980 |
| Sep 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -8.80% | - |
| Sep 24, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | -0.92% | 2,000 |
| Sep 23, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 7.07% | 825 |
| Sep 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.11% | - |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.71% | - |
| Sep 18, 2026 | 1.05 | 1.11 | 0.99 | 0.99 | 0.99 | -5.71% | 18,076 |
| Sep 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.42% | - |
| Sep 16, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.48% | 257 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Sep 4, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 1,000 |
| Sep 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.44% | - |
| Aug 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |
| Aug 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |
| Aug 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |
| Aug 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |
| Aug 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |
| Aug 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |
| Aug 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |
| Aug 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |