Irish Residential Properties REIT Plc (FRA:IRES)
Germany · Delayed Price · Currency is EUR 1.100
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:IRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Jun 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 24, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 3,791 |
| Jun 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.57% | - |
| Jun 15, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.57% | 1,750 |
| Jun 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.14% | - |
| Jun 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.38% | - |
| Jun 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jun 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Jun 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.17% | - |
| Jun 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.67% | - |
| Jun 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | - |
| May 29, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 4.55% | 593 |
| May 28, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 3.77% | 1,010 |
| May 27, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 4.95% | 14,600 |
| May 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.20% | - |
| May 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -5.62% | - |
| May 22, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 8.43% | 50 |
| May 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.44% | - |
| May 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | - |
| May 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.46% | - |
| May 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | - |
| May 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.83% | 30 |
| May 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.48% | - |
| May 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | - |
| May 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| May 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -10.37% | - |
| May 7, 2026 | 0.97 | 1.07 | 0.97 | 1.07 | 1.07 | - | 12,320 |
| May 6, 2026 | 0.97 | 1.07 | 0.97 | 1.07 | 1.07 | 7.32% | 7,680 |
| May 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.89% | - |
| Apr 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | - |
| Apr 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -7.20% | - |
| Apr 27, 2026 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 8.20% | 500 |
| Apr 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.41% | - |
| 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% | - |