Cairn Homes plc (ISE:C5H)
Ireland flag Ireland · Delayed Price · Currency is EUR
1.958
+0.010 (0.51%)
Oct 3, 2025, 4:34 PM GMT

Cairn Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20251.961.971.941.961.960.51%517,077
Oct 2, 20251.961.981.931.951.95-1,784,016
Oct 1, 20251.941.951.921.951.951.56%477,283
Sep 30, 20251.931.971.911.921.92-1.54%4,180,851
Sep 29, 20251.921.971.921.951.951.56%3,238,464
Sep 26, 20251.981.981.911.921.92-1.54%3,066,406
Sep 25, 20251.981.981.931.951.95-3,263,628
Sep 24, 20251.931.961.921.951.950.52%1,316,010
Sep 23, 20251.911.951.901.941.942.11%3,263,641
Sep 22, 20251.931.931.901.901.90-1.04%916,128
Sep 19, 20251.911.931.891.921.920.52%2,041,717
Sep 18, 20252.002.001.911.911.91-3.54%1,269,206
Sep 17, 20252.002.001.971.981.94-0.50%879,495
Sep 16, 20252.042.061.991.991.94-2.93%1,099,997
Sep 15, 20252.092.112.042.052.01-1.91%354,195
Sep 12, 20252.192.192.092.092.04-0.95%470,665
Sep 11, 20252.132.152.112.112.06-1.40%601,498
Sep 10, 20252.202.202.132.142.10-1.38%736,210
Sep 9, 20252.242.242.152.172.12-0.91%666,704
Sep 8, 20252.222.222.182.192.140.92%1,216,277
Sep 5, 20252.202.212.162.172.13-450,465
Sep 4, 20252.112.202.052.172.122.36%1,246,679
Sep 3, 20252.242.242.062.122.07-1.40%1,040,621
Sep 2, 20252.212.212.142.152.11-2.71%680,235
Sep 1, 20252.212.242.192.212.16-340,358
Aug 29, 20252.242.242.172.212.160.91%618,154
Aug 28, 20252.212.212.172.192.14-423,791
Aug 27, 20252.192.222.172.192.15-362,181
Aug 26, 20252.222.222.182.192.14-2.23%1,132,567
Aug 25, 20252.192.242.192.242.191.36%942,146
Aug 22, 20252.202.232.192.212.16-1,737,118
Aug 21, 20252.182.212.162.212.161.38%508,944
Aug 20, 20252.242.242.182.182.14-2.24%1,050,447
Aug 19, 20252.202.232.132.232.191.83%2,223,476
Aug 18, 20252.182.192.152.192.150.46%885,106
Aug 15, 20252.212.212.172.182.13-1.36%559,231
Aug 14, 20252.162.212.162.212.162.31%239,485
Aug 13, 20252.182.192.142.162.12-0.92%235,346
Aug 12, 20252.202.202.172.182.13-0.46%370,616
Aug 11, 20252.222.232.182.192.15-1.79%378,755
Aug 8, 20252.222.242.202.232.180.45%432,830
Aug 7, 20252.232.242.192.222.170.91%547,329
Aug 6, 20252.242.242.172.202.160.46%467,822
Aug 5, 20252.152.222.152.192.150.92%605,831
Aug 4, 20252.142.182.142.172.131.40%568,934
Aug 1, 20252.152.162.122.142.10-1.83%738,754
Jul 31, 20252.112.182.112.182.133.81%571,276
Jul 30, 20252.142.142.092.102.06-1.87%646,226
Jul 29, 20252.152.152.132.142.100.47%610,687
Jul 28, 20252.222.222.132.132.09-2.29%517,091