Glenveagh Properties PLC (ISE:GVR)
Ireland · Delayed Price · Currency is EUR 1.878
+0.020 (1.08%)
Oct 28, 2025, 4:30 PM GMT
Glenveagh Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.81 | 1.89 | 1.81 | 1.88 | 1.88 | 1.08% | 716,340 |
| Oct 27, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -0.53% | 331,322 |
| Oct 24, 2025 | 1.84 | 1.87 | 1.81 | 1.87 | 1.87 | 2.19% | 736,809 |
| Oct 23, 2025 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | - | 910,125 |
| Oct 22, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 1.10% | 781,363 |
| Oct 21, 2025 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -1.09% | 733,231 |
| Oct 20, 2025 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 522,869 |
| Oct 17, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -1.09% | 573,099 |
| Oct 16, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 2.22% | 629,628 |
| Oct 15, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -1.10% | 709,661 |
| Oct 14, 2025 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -1.09% | 682,056 |
| Oct 13, 2025 | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | 3.95% | 1,375,370 |
| Oct 10, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 1,033,969 |
| Oct 9, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.10% | 949,347 |
| Oct 8, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | -3.72% | 30,698,546 |
| Oct 7, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 273,479 |
| Oct 6, 2025 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -1.05% | 324,533 |
| Oct 3, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | - | 346,391 |
| Oct 2, 2025 | 1.95 | 1.95 | 1.89 | 1.91 | 1.91 | -2.05% | 456,638 |
| Oct 1, 2025 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 474,470 |
| Sep 30, 2025 | 1.98 | 1.98 | 1.88 | 1.94 | 1.94 | 0.52% | 852,002 |
| Sep 29, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 2.66% | 548,393 |
| Sep 26, 2025 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | -0.53% | 544,203 |
| Sep 25, 2025 | 1.89 | 1.94 | 1.84 | 1.89 | 1.89 | -2.07% | 1,243,171 |
| Sep 24, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 0.52% | 1,131,226 |
| Sep 23, 2025 | 1.94 | 1.97 | 1.91 | 1.92 | 1.92 | -1.54% | 744,803 |
| Sep 22, 2025 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | 1.04% | 448,643 |
| Sep 19, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 645,265 |
| Sep 18, 2025 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | -0.52% | 363,137 |
| Sep 17, 2025 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 1,081,481 |
| Sep 16, 2025 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | 0.52% | 1,300,550 |
| Sep 15, 2025 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.03% | 3,121,185 |
| Sep 12, 2025 | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 402,189 |
| Sep 11, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 561,887 |
| Sep 10, 2025 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 350,176 |
| Sep 9, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | - | 306,666 |
| Sep 8, 2025 | 1.94 | 2.01 | 1.94 | 1.98 | 1.98 | - | 348,673 |
| Sep 5, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 1.54% | 400,540 |
| Sep 4, 2025 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 1.04% | 567,323 |
| Sep 3, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | -1.03% | 537,848 |
| Sep 2, 2025 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | -1.02% | 1,211,090 |
| Sep 1, 2025 | 1.96 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | 344,767 |
| Aug 29, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 734,287 |
| Aug 28, 2025 | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | 0.52% | 288,895 |
| Aug 27, 2025 | 1.91 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 425,032 |
| Aug 26, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | -1.03% | 1,093,912 |
| Aug 25, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 214,099 |
| Aug 22, 2025 | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 348,770 |
| Aug 21, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 390,611 |
| Aug 20, 2025 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -2.55% | 824,970 |