IRSA Inversiones y Representaciones Sociedad Anónima (FRA:IRY)
Germany · Delayed Price · Currency is EUR 13.20
-0.40 (-2.94%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:IRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | -2.94% | - |
| Jun 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Jun 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jun 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jun 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Jun 19, 2026 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 6.47% | 94 |
| Jun 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Jun 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Jun 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.29% | - |
| Jun 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jun 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 10.94% | - |
| Jun 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -7.25% | - |
| Jun 10, 2026 | 13.20 | 13.80 | 13.20 | 13.80 | 13.80 | 1.47% | 103 |
| Jun 9, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 6.25% | 418 |
| Jun 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.48% | - |
| Jun 5, 2026 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 6.35% | 40 |
| Jun 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jun 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | 24 |
| Jun 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Jun 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.84% | - |
| May 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -6.06% | - |
| May 28, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 8.20% | 171 |
| May 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| May 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| May 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| May 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| May 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| May 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| May 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | 1 |
| May 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| May 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| May 14, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 2.61% | 138 |
| May 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | - |
| May 12, 2026 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 5.17% | 45 |
| May 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.92% | - |
| May 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| May 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| May 6, 2026 | 12.10 | 12.90 | 12.10 | 12.80 | 12.80 | 0.79% | 1,572 |
| May 5, 2026 | 11.80 | 12.70 | 11.80 | 12.70 | 12.70 | 11.40% | 30 |
| May 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Apr 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51% | - |
| Apr 29, 2026 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | 4.96% | 70 |
| Apr 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Apr 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -6.20% | - |
| Apr 24, 2026 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 2.38% | 37 |
| Apr 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Apr 22, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 118 |
| Apr 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -6.47% | - |
| Apr 20, 2026 | 13.30 | 13.90 | 13.30 | 13.90 | 13.90 | 3.73% | 1,104 |
| Apr 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |