Cairn Homes plc (ISE:C5H)
Ireland · Delayed Price · Currency is EUR 2.040
0.00 (0.00%)
At close: Dec 24, 2025
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | - | 298,457 |
| Dec 23, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | -0.24% | 164,298 |
| Dec 22, 2025 | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | 1.74% | 706,369 |
| Dec 19, 2025 | 2.02 | 2.05 | 2.00 | 2.01 | 2.01 | -1.71% | 2,883,272 |
| Dec 18, 2025 | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | -0.49% | 646,122 |
| Dec 17, 2025 | 2.10 | 2.10 | 2.05 | 2.06 | 2.06 | -0.96% | 621,785 |
| Dec 16, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 3,239,158 |
| Dec 15, 2025 | 2.05 | 2.07 | 2.02 | 2.06 | 2.06 | 1.99% | 721,985 |
| Dec 12, 2025 | 2.02 | 2.05 | 1.99 | 2.02 | 2.02 | - | 3,876,699 |
| Dec 11, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 0.95% | 1,076,856 |
| Dec 10, 2025 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | 0.10% | 468,066 |
| Dec 9, 2025 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -0.20% | 1,407,932 |
| Dec 8, 2025 | 2.02 | 2.04 | 1.99 | 2.00 | 2.00 | -1.58% | 372,106 |
| 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 |