Cairn Homes plc (ISE:C5H)
Ireland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251.941.941.911.921.920.10%49,389
Oct 24, 20251.901.941.891.921.921.05%1,773,498
Oct 23, 20251.951.971.901.901.90-1.55%512,452
Oct 22, 20251.911.941.891.931.931.58%1,773,543
Oct 21, 20251.901.901.871.901.900.53%1,346,117
Oct 20, 20251.911.911.881.891.89-0.53%952,766
Oct 17, 20251.941.941.871.901.90-2.06%2,113,869
Oct 16, 20251.931.961.931.941.940.52%1,474,148
Oct 15, 20252.022.031.921.931.93-3.50%1,524,778
Oct 14, 20252.002.011.982.002.00-519,608
Oct 13, 20251.952.011.952.002.003.09%467,717
Oct 10, 20251.941.961.931.941.940.52%1,398,012
Oct 9, 20251.921.951.911.931.931.05%871,414
Oct 8, 20251.921.921.901.911.91-711,669
Oct 7, 20251.941.951.911.911.91-1.04%2,584,263
Oct 6, 20251.961.961.921.931.93-1.53%451,291
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