Cairn Homes plc (ISE:C5H)
Ireland · Delayed Price · Currency is EUR 2.025
-0.005 (-0.25%)
Dec 8, 2025, 8:33 AM GMT
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | - | 802,614 |
| Dec 4, 2025 | 2.04 | 2.04 | 1.99 | 2.03 | 2.03 | 1.81% | 6,254,279 |
| Dec 3, 2025 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -0.80% | 1,903,553 |
| Dec 2, 2025 | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | -1.23% | 559,285 |
| Dec 1, 2025 | 2.05 | 2.05 | 2.00 | 2.04 | 2.04 | - | 439,779 |
| Nov 28, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.16% | 4,966,304 |
| Nov 27, 2025 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | 0.10% | 1,244,329 |
| Nov 26, 2025 | 2.03 | 2.05 | 1.97 | 1.99 | 1.99 | -1.97% | 2,914,728 |
| Nov 25, 2025 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 3.05% | 2,307,517 |
| Nov 24, 2025 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 1.55% | 2,569,772 |
| Nov 21, 2025 | 1.87 | 1.95 | 1.87 | 1.94 | 1.94 | 1.04% | 515,335 |
| Nov 20, 2025 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | - | 787,380 |
| Nov 19, 2025 | 1.90 | 1.94 | 1.88 | 1.92 | 1.92 | 0.84% | 818,472 |
| Nov 18, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | - | 1,115,198 |
| Nov 17, 2025 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -2.36% | 607,367 |
| Nov 14, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | -0.51% | 973,566 |
| Nov 13, 2025 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | -0.81% | 2,589,298 |
| Nov 12, 2025 | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | 0.30% | 820,671 |
| Nov 11, 2025 | 1.96 | 2.01 | 1.95 | 1.97 | 1.97 | 1.55% | 395,201 |
| Nov 10, 2025 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 2.86% | 369,612 |
| Nov 7, 2025 | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -2.28% | 1,024,207 |
| Nov 6, 2025 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 0.63% | 2,082,830 |
| Nov 5, 2025 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -1.34% | 1,956,955 |
| Nov 4, 2025 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | 0.10% | 1,015,348 |
| Nov 3, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.73% | 914,854 |
| Oct 31, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.41% | 2,791,638 |
| Oct 30, 2025 | 1.94 | 1.96 | 1.92 | 1.94 | 1.94 | -0.41% | 2,221,328 |
| Oct 29, 2025 | 1.90 | 1.96 | 1.89 | 1.94 | 1.94 | 2.42% | 1,768,330 |
| Oct 28, 2025 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -1.45% | 937,569 |
| Oct 27, 2025 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | 0.21% | 212,173 |
| Oct 24, 2025 | 1.90 | 1.94 | 1.89 | 1.92 | 1.92 | 1.26% | 1,773,498 |
| Oct 23, 2025 | 1.95 | 1.97 | 1.90 | 1.90 | 1.90 | -1.66% | 512,452 |
| Oct 22, 2025 | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | 1.69% | 1,773,543 |
| Oct 21, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 0.32% | 1,346,117 |
| Oct 20, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.21% | 952,766 |
| Oct 17, 2025 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | -2.07% | 2,113,869 |
| Oct 16, 2025 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 0.21% | 1,474,148 |
| Oct 15, 2025 | 2.02 | 2.03 | 1.92 | 1.93 | 1.93 | -3.40% | 1,524,778 |
| Oct 14, 2025 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | 0.20% | 519,608 |
| Oct 13, 2025 | 1.95 | 2.01 | 1.95 | 2.00 | 2.00 | 2.99% | 467,717 |
| Oct 10, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | 0.31% | 1,398,012 |
| Oct 9, 2025 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | 0.94% | 871,414 |
| Oct 8, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | 0.21% | 711,669 |
| Oct 7, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.24% | 2,584,263 |
| Oct 6, 2025 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -1.23% | 451,291 |
| Oct 3, 2025 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 517,077 |
| Oct 2, 2025 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | -0.20% | 1,784,016 |
| Oct 1, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 1.88% | 477,283 |
| Sep 30, 2025 | 1.93 | 1.97 | 1.91 | 1.92 | 1.92 | -1.64% | 4,180,851 |
| Sep 29, 2025 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | 1.56% | 3,238,464 |