Glenveagh Properties PLC (ISE:GVR)
Ireland · Delayed Price · Currency is EUR 1.844
-0.030 (-1.60%)
Aug 1, 2025, 4:30 PM GMT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.60% | 466,306 |
| Jul 31, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 1.63% | 678,170 |
| Jul 30, 2025 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -1.08% | 331,293 |
| Jul 29, 2025 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | - | 300,626 |
| Jul 28, 2025 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | - | 439,973 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 396,842 |
| Jul 24, 2025 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 966,563 |
| Jul 23, 2025 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | - | 840,530 |
| Jul 22, 2025 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | 1.62% | 1,258,330 |
| Jul 21, 2025 | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | - | 393,711 |
| Jul 18, 2025 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 1,280,063 |
| Jul 17, 2025 | 1.84 | 1.87 | 1.81 | 1.86 | 1.86 | 2.20% | 426,328 |
| Jul 16, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -0.55% | 302,973 |
| Jul 15, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | - | 550,703 |
| Jul 14, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 321,050 |
| Jul 11, 2025 | 1.81 | 1.87 | 1.81 | 1.84 | 1.84 | - | 1,296,797 |
| Jul 10, 2025 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 1.10% | 411,357 |
| Jul 9, 2025 | 1.77 | 1.83 | 1.77 | 1.82 | 1.82 | 1.68% | 1,883,176 |
| Jul 8, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 426,478 |
| Jul 7, 2025 | 1.74 | 1.78 | 1.70 | 1.76 | 1.76 | 0.57% | 717,875 |
| Jul 4, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -1.13% | 332,331 |
| Jul 3, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 2.31% | 659,695 |
| Jul 2, 2025 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 2,792,377 |
| Jul 1, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 1,525,574 |
| Jun 30, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.15% | 1,371,140 |
| Jun 27, 2025 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 980,641 |
| Jun 26, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 926,329 |
| Jun 25, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | -3.41% | 2,148,458 |
| Jun 24, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 1.15% | 2,393,720 |
| Jun 23, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - | 458,681 |
| Jun 20, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | - | 989,770 |
| Jun 19, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -0.57% | 383,039 |
| Jun 18, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 597,499 |
| Jun 17, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 553,046 |
| Jun 16, 2025 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | - | 1,134,784 |
| Jun 13, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | -1.10% | 488,519 |
| Jun 12, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 932,185 |
| Jun 11, 2025 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | 1.10% | 1,036,219 |
| Jun 10, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 2.26% | 663,447 |
| Jun 9, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 827,948 |
| Jun 6, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 467,264 |
| Jun 5, 2025 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | - | 441,475 |
| Jun 4, 2025 | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 378,656 |
| Jun 3, 2025 | 1.76 | 1.77 | 1.73 | 1.77 | 1.77 | - | 451,584 |
| Jun 2, 2025 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.67% | 863,015 |
| May 30, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | - | 939,332 |
| May 29, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | - | 349,398 |
| May 28, 2025 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 1,257,085 |
| May 27, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 938,343 |
| May 26, 2025 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 2.89% | 296,328 |