Irish Residential Properties REIT Plc (FRA:IRES)
Germany · Delayed Price · Currency is EUR 0.9630
-0.0040 (-0.41%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:IRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.23% | - |
| Apr 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.87% | - |
| Apr 21, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 0.97% | 40 |
| Apr 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Apr 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Apr 16, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 500 |
| Apr 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Apr 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.14% | - |
| Apr 7, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 4.31% | 500 |
| Apr 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.73% | - |
| Mar 31, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 4.85% | 10,000 |
| Mar 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Mar 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.34% | - |
| Mar 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.33% | - |
| Mar 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.87% | - |
| Mar 23, 2026 | 0.90 | 1.01 | 0.90 | 1.01 | 1.01 | 0.20% | 9,881 |
| Mar 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 51,000 |
| Mar 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.49% | - |
| Mar 18, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 13.74% | 2,653 |
| Mar 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -8.83% | 740 |
| Mar 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 7.63% | 1,941 |
| Mar 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.85% | - |
| Mar 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Mar 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.62% | - |
| Mar 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.81% | - |
| Mar 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.09% | - |
| Mar 5, 2026 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | -4.68% | 308 |
| Mar 4, 2026 | 0.98 | 1.16 | 0.98 | 1.11 | 1.11 | 5.92% | 11,208 |
| Mar 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.43% | - |
| Feb 26, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.11% | 2,711 |
| Feb 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 11.15% | 500 |
| Feb 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Feb 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Feb 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Feb 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -8.61% | - |
| Feb 18, 2026 | 1.04 | 1.14 | 1.04 | 1.14 | 1.11 | 9.21% | 634 |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 0.19% | - |
| Feb 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Feb 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Feb 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Feb 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 2.97% | - |