Glenveagh Properties PLC (ISE:GVR)
Ireland · Delayed Price · Currency is EUR 2.010
+0.020 (1.01%)
At close: Jan 16, 2026
Glenveagh Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 2.12% | 498,571 |
| Nov 24, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 0.11% | 745,208 |
| Nov 21, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 2.94% | 567,193 |
| Nov 20, 2025 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.11% | 437,849 |
| Nov 19, 2025 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 0.44% | 482,541 |
| Nov 18, 2025 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | -0.33% | 552,720 |
| Nov 17, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 477,996 |
| Nov 14, 2025 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | - | 423,667 |
| Nov 13, 2025 | 1.91 | 1.91 | 1.83 | 1.84 | 1.84 | -2.54% | 709,710 |
| Nov 12, 2025 | 1.83 | 1.90 | 1.83 | 1.89 | 1.89 | 1.07% | 349,316 |
| Nov 11, 2025 | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | 0.54% | 377,975 |
| Nov 10, 2025 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | 1.53% | 335,843 |
| Nov 7, 2025 | 1.83 | 1.88 | 1.82 | 1.83 | 1.83 | -2.45% | 427,616 |
| Nov 6, 2025 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 661,057 |
| Nov 5, 2025 | 1.88 | 1.90 | 1.85 | 1.86 | 1.86 | -1.69% | 569,771 |