Glenveagh Properties PLC (ISE:GVR)
Ireland · Delayed Price · Currency is EUR 2.045
+0.035 (1.74%)
At close: Feb 6, 2026
Glenveagh Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.02 | 2.05 | 1.98 | 2.05 | 2.05 | 1.74% | 694,705 |
| Feb 5, 2026 | 2.04 | 2.04 | 1.98 | 2.01 | 2.01 | -1.47% | 811,419 |
| Feb 4, 2026 | 2.01 | 2.05 | 1.97 | 2.04 | 2.04 | 2.72% | 1,234,765 |
| Feb 3, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.81% | 1,123,396 |
| Feb 2, 2026 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 0.61% | 678,879 |
| Jan 30, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 700,660 |
| Jan 29, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 484,556 |
| Jan 28, 2026 | 1.99 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 648,748 |
| Jan 27, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.22% | 684,366 |
| Jan 26, 2026 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 1.13% | 703,511 |
| Jan 23, 2026 | 2.01 | 2.02 | 1.94 | 1.95 | 1.95 | -2.89% | 1,125,332 |
| Jan 22, 2026 | 2.02 | 2.04 | 1.99 | 2.01 | 2.01 | 0.50% | 791,893 |
| Jan 21, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 0.60% | 1,063,241 |
| Jan 20, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | 0.61% | 583,873 |
| Jan 19, 2026 | 2.06 | 2.06 | 1.97 | 1.98 | 1.98 | -1.69% | 351,989 |
| Jan 16, 2026 | 1.99 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 832,498 |
| Jan 15, 2026 | 1.91 | 2.00 | 1.90 | 1.99 | 1.99 | 4.85% | 3,099,840 |
| Jan 14, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.66% | 508,892 |
| Jan 13, 2026 | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | -2.23% | 310,100 |
| Jan 12, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -0.30% | 274,594 |
| Jan 9, 2026 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 0.92% | 975,941 |
| Jan 8, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 0.72% | 1,010,483 |
| Jan 7, 2026 | 1.95 | 1.95 | 1.91 | 1.95 | 1.95 | 0.52% | 1,564,440 |
| Jan 6, 2026 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 1.25% | 2,137,691 |
| Jan 5, 2026 | 1.95 | 1.96 | 1.89 | 1.91 | 1.91 | -1.24% | 236,171 |
| Jan 2, 2026 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 0.41% | 240,376 |
| Dec 31, 2025 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -0.62% | 115,530 |
| Dec 30, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.31% | 100,049 |
| Dec 29, 2025 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 1.15% | 163,014 |
| Dec 24, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 0.10% | 77,193 |
| Dec 23, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.73% | 185,570 |
| Dec 22, 2025 | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | 0.84% | 462,993 |
| Dec 19, 2025 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 0.42% | 1,020,650 |
| Dec 18, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 0.63% | 844,196 |
| Dec 17, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 234,319 |
| Dec 16, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | -0.63% | 192,849 |
| Dec 15, 2025 | 1.94 | 1.94 | 1.88 | 1.91 | 1.91 | 0.95% | 1,794,599 |
| Dec 12, 2025 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | 0.11% | 1,049,815 |
| Dec 11, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 246,238 |
| Dec 10, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.21% | 555,764 |
| Dec 9, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -1.16% | 476,618 |
| Dec 8, 2025 | 1.96 | 1.96 | 1.88 | 1.90 | 1.90 | -3.06% | 243,813 |
| Dec 5, 2025 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | -0.31% | 293,619 |
| Dec 4, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.10% | 279,006 |
| Dec 3, 2025 | 1.94 | 1.97 | 1.92 | 1.96 | 1.96 | 1.66% | 316,088 |
| Dec 2, 2025 | 1.96 | 1.98 | 1.93 | 1.93 | 1.93 | -1.53% | 535,783 |
| Dec 1, 2025 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.41% | 662,370 |
| Nov 28, 2025 | 1.96 | 1.96 | 1.90 | 1.95 | 1.95 | 2.20% | 853,338 |
| Nov 27, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.21% | 1,051,078 |
| Nov 26, 2025 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | -0.73% | 476,600 |