IRSA Inversiones y Representaciones Sociedad Anónima (FRA:IRY)
Germany · Delayed Price · Currency is EUR 13.00
+0.30 (2.36%)
At close: Aug 26, 2026
FRA:IRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | 0.79% | - |
| Aug 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Aug 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 21, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 1.64% | 780 |
| Aug 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Aug 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Aug 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Aug 14, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 4 |
| Aug 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Aug 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Aug 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -5.30% | 121 |
| Aug 10, 2026 | 12.60 | 13.20 | 12.60 | 13.20 | 13.20 | 0.76% | 121 |
| Aug 7, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 3.97% | 371 |
| Aug 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 121 |
| Aug 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.51% | - |
| Aug 4, 2026 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 2.31% | 780 |
| Aug 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jul 31, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jul 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jul 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jul 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.72% | - |
| Jul 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Jul 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | - |
| Jul 23, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 6.06% | 100 |
| Jul 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 59 |
| Jul 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jul 20, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 22 |
| Jul 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jul 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jul 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Jul 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Jul 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Jul 10, 2026 | 12.90 | 13.70 | 12.90 | 13.70 | 13.70 | 4.58% | 13 |
| Jul 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jul 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jul 7, 2026 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | -0.74% | 639 |
| Jul 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jul 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Jul 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Jul 1, 2026 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 3.03% | 348 |
| Jun 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jun 29, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 2.27% | 100 |
| Jun 26, 2026 | 13.20 | 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% | - |