Skip to main content
logo
Cairn Homes plc (ISE:C5H)
Ireland flag Ireland · Delayed Price · Currency is EUR
2.180
+0.005 (0.23%)
At close: Feb 6, 2026

Cairn Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262.182.202.132.182.180.23%550,463
Feb 5, 20262.202.202.152.182.18-1.36%1,058,273
Feb 4, 20262.132.222.132.212.213.52%708,400
Feb 3, 20262.122.142.082.132.130.95%3,854,650
Feb 2, 20262.092.112.082.112.110.96%1,118,256
Jan 30, 20262.142.142.072.092.09-1.42%889,898
Jan 29, 20262.172.172.122.122.12-0.70%514,155
Jan 28, 20262.142.152.132.142.14-520,155
Jan 27, 20262.122.142.112.142.140.71%412,751
Jan 26, 20262.152.152.082.122.121.19%752,809
Jan 23, 20262.162.172.082.102.10-3.23%2,906,950
Jan 22, 20262.182.192.142.172.17-0.23%801,386
Jan 21, 20262.122.172.102.172.173.33%2,517,667
Jan 20, 20262.132.152.082.102.100.96%650,283
Jan 19, 20262.132.132.072.082.08-1.65%245,163
Jan 16, 20262.112.132.102.122.120.48%460,851
Jan 15, 20262.092.122.072.112.112.18%2,215,864
Jan 14, 20262.102.102.032.062.06-0.48%990,626
Jan 13, 20262.142.142.062.072.07-1.90%1,307,951
Jan 12, 20262.152.152.102.112.11-0.47%653,697
Jan 9, 20262.092.132.082.122.122.17%1,866,874
Jan 8, 20262.082.092.062.082.08-0.24%2,455,946
Jan 7, 20262.092.102.062.082.08-1.19%3,118,683
Jan 6, 20262.092.112.072.112.111.45%2,261,638
Jan 5, 20262.062.082.042.082.081.22%535,082
Jan 2, 20262.092.092.022.052.05-1.44%372,637
Dec 31, 20252.062.082.052.082.08-253,625
Dec 30, 20252.082.082.072.082.080.48%114,523
Dec 29, 20252.022.082.022.072.071.47%449,163
Dec 24, 20252.042.052.022.042.04-298,457
Dec 23, 20252.032.052.022.042.04-0.24%164,298
Dec 22, 20252.022.052.012.052.051.74%706,369
Dec 19, 20252.022.052.002.012.01-1.71%2,883,272
Dec 18, 20252.062.072.032.052.05-0.49%646,122
Dec 17, 20252.102.102.052.062.06-0.96%621,785
Dec 16, 20252.082.102.062.082.080.97%3,239,158
Dec 15, 20252.052.072.022.062.061.99%721,985
Dec 12, 20252.022.051.992.022.02-3,876,699
Dec 11, 20252.002.021.992.022.020.95%1,076,856
Dec 10, 20251.992.011.972.002.000.10%468,066
Dec 9, 20252.012.011.981.991.99-0.20%1,407,932
Dec 8, 20252.022.041.992.002.00-1.58%372,106
Dec 5, 20252.022.052.012.032.03-802,614
Dec 4, 20252.042.041.992.032.031.81%6,254,279
Dec 3, 20252.012.021.981.991.99-0.80%1,903,553
Dec 2, 20252.052.051.992.012.01-1.23%559,285
Dec 1, 20252.052.052.002.042.04-439,779
Nov 28, 20251.992.041.992.042.042.16%4,966,304
Nov 27, 20252.002.021.991.991.990.10%1,244,329
Nov 26, 20252.032.051.971.991.99-1.97%2,914,728