Cairn Homes plc (ISE:C5H)
Ireland · Delayed Price · Currency is EUR 1.922
+0.004 (0.21%)
Oct 27, 2025, 2:39 PM GMT
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | 0.10% | 49,389 |
| Oct 24, 2025 | 1.90 | 1.94 | 1.89 | 1.92 | 1.92 | 1.05% | 1,773,498 |
| Oct 23, 2025 | 1.95 | 1.97 | 1.90 | 1.90 | 1.90 | -1.55% | 512,452 |
| Oct 22, 2025 | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 1,773,543 |
| Oct 21, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 1,346,117 |
| Oct 20, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 952,766 |
| Oct 17, 2025 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | -2.06% | 2,113,869 |
| Oct 16, 2025 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 0.52% | 1,474,148 |
| Oct 15, 2025 | 2.02 | 2.03 | 1.92 | 1.93 | 1.93 | -3.50% | 1,524,778 |
| Oct 14, 2025 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | - | 519,608 |
| Oct 13, 2025 | 1.95 | 2.01 | 1.95 | 2.00 | 2.00 | 3.09% | 467,717 |
| Oct 10, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | 0.52% | 1,398,012 |
| Oct 9, 2025 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | 1.05% | 871,414 |
| Oct 8, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | - | 711,669 |
| Oct 7, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 2,584,263 |
| Oct 6, 2025 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -1.53% | 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 | - | 1,784,016 |
| Oct 1, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 477,283 |
| Sep 30, 2025 | 1.93 | 1.97 | 1.91 | 1.92 | 1.92 | -1.54% | 4,180,851 |
| Sep 29, 2025 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | 1.56% | 3,238,464 |
| Sep 26, 2025 | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -1.54% | 3,066,406 |
| Sep 25, 2025 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | - | 3,263,628 |
| Sep 24, 2025 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 0.52% | 1,316,010 |
| Sep 23, 2025 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 2.11% | 3,263,641 |
| Sep 22, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 916,128 |
| Sep 19, 2025 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | 0.52% | 2,041,717 |
| Sep 18, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -3.54% | 1,269,206 |
| Sep 17, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.94 | -0.50% | 879,495 |
| Sep 16, 2025 | 2.04 | 2.06 | 1.99 | 1.99 | 1.94 | -2.93% | 1,099,997 |
| Sep 15, 2025 | 2.09 | 2.11 | 2.04 | 2.05 | 2.01 | -1.91% | 354,195 |
| Sep 12, 2025 | 2.19 | 2.19 | 2.09 | 2.09 | 2.04 | -0.95% | 470,665 |
| Sep 11, 2025 | 2.13 | 2.15 | 2.11 | 2.11 | 2.06 | -1.40% | 601,498 |
| Sep 10, 2025 | 2.20 | 2.20 | 2.13 | 2.14 | 2.10 | -1.38% | 736,210 |
| Sep 9, 2025 | 2.24 | 2.24 | 2.15 | 2.17 | 2.12 | -0.91% | 666,704 |
| Sep 8, 2025 | 2.22 | 2.22 | 2.18 | 2.19 | 2.14 | 0.92% | 1,216,277 |
| Sep 5, 2025 | 2.20 | 2.21 | 2.16 | 2.17 | 2.13 | - | 450,465 |
| Sep 4, 2025 | 2.11 | 2.20 | 2.05 | 2.17 | 2.12 | 2.36% | 1,246,679 |
| Sep 3, 2025 | 2.24 | 2.24 | 2.06 | 2.12 | 2.07 | -1.40% | 1,040,621 |
| Sep 2, 2025 | 2.21 | 2.21 | 2.14 | 2.15 | 2.11 | -2.71% | 680,235 |
| Sep 1, 2025 | 2.21 | 2.24 | 2.19 | 2.21 | 2.16 | - | 340,358 |
| Aug 29, 2025 | 2.24 | 2.24 | 2.17 | 2.21 | 2.16 | 0.91% | 618,154 |
| Aug 28, 2025 | 2.21 | 2.21 | 2.17 | 2.19 | 2.14 | - | 423,791 |
| Aug 27, 2025 | 2.19 | 2.22 | 2.17 | 2.19 | 2.15 | - | 362,181 |
| Aug 26, 2025 | 2.22 | 2.22 | 2.18 | 2.19 | 2.14 | -2.23% | 1,132,567 |
| Aug 25, 2025 | 2.19 | 2.24 | 2.19 | 2.24 | 2.19 | 1.36% | 942,146 |
| Aug 22, 2025 | 2.20 | 2.23 | 2.19 | 2.21 | 2.16 | - | 1,737,118 |
| Aug 21, 2025 | 2.18 | 2.21 | 2.16 | 2.21 | 2.16 | 1.38% | 508,944 |
| Aug 20, 2025 | 2.24 | 2.24 | 2.18 | 2.18 | 2.14 | -2.24% | 1,050,447 |
| Aug 19, 2025 | 2.20 | 2.23 | 2.13 | 2.23 | 2.19 | 1.83% | 2,223,476 |