Glenveagh Properties PLC (ISE:GVR)
Ireland · Delayed Price · Currency is EUR 2.110
+0.040 (1.93%)
Apr 30, 2026, 4:30 PM GMT
Glenveagh Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.06 | 2.11 | 2.05 | 2.11 | 2.11 | 1.93% | 1,032,670 |
| Apr 29, 2026 | 2.10 | 2.10 | 2.06 | 2.07 | 2.07 | 0.49% | 2,185,923 |
| Apr 28, 2026 | 2.10 | 2.10 | 2.03 | 2.06 | 2.06 | 0.49% | 1,619,094 |
| Apr 27, 2026 | 2.08 | 2.10 | 2.05 | 2.05 | 2.05 | -0.24% | 495,358 |
| Apr 24, 2026 | 2.07 | 2.07 | 2.01 | 2.06 | 2.06 | 1.73% | 649,913 |
| Apr 23, 2026 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -0.49% | 422,601 |
| Apr 22, 2026 | 2.01 | 2.04 | 1.99 | 2.03 | 2.03 | 1.25% | 792,357 |
| Apr 21, 2026 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | -0.50% | 649,689 |
| Apr 20, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 2.02 | -2.42% | 556,847 |
| Apr 17, 2026 | 2.05 | 2.07 | 2.00 | 2.07 | 2.07 | 3.25% | 498,754 |
| Apr 16, 2026 | 2.01 | 2.05 | 2.00 | 2.00 | 2.00 | -0.50% | 828,475 |
| Apr 15, 2026 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 0.50% | 1,302,901 |
| Apr 14, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 0.91% | 905,648 |
| Apr 13, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | -0.90% | 515,540 |
| Apr 10, 2026 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | 1.01% | 989,470 |
| Apr 9, 2026 | 2.05 | 2.05 | 1.97 | 1.98 | 1.98 | -2.70% | 623,477 |
| Apr 8, 2026 | 2.00 | 2.07 | 1.99 | 2.04 | 2.04 | 4.36% | 2,155,624 |
| Apr 7, 2026 | 2.03 | 2.03 | 1.93 | 1.95 | 1.95 | -1.42% | 431,771 |
| Apr 2, 2026 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | -0.10% | 1,444,025 |
| Apr 1, 2026 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | 2.27% | 943,839 |
| Mar 31, 2026 | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | 0.73% | 5,373,748 |
| Mar 30, 2026 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | -0.52% | 3,057,565 |
| Mar 27, 2026 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -0.92% | 620,625 |
| Mar 26, 2026 | 1.99 | 2.01 | 1.95 | 1.95 | 1.95 | -2.40% | 1,499,124 |
| Mar 25, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 3.63% | 905,702 |
| Mar 24, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 1,408,390 |
| Mar 23, 2026 | 1.92 | 1.98 | 1.89 | 1.94 | 1.94 | -0.62% | 1,201,389 |
| Mar 20, 2026 | 2.01 | 2.02 | 1.94 | 1.95 | 1.95 | -1.81% | 2,159,810 |
| Mar 19, 2026 | 2.01 | 2.04 | 1.99 | 1.99 | 1.99 | -1.93% | 2,147,269 |
| Mar 18, 2026 | 2.00 | 2.06 | 1.98 | 2.03 | 2.03 | 2.27% | 1,040,551 |
| Mar 17, 2026 | 2.00 | 2.01 | 1.94 | 1.98 | 1.98 | 0.30% | 1,218,883 |
| Mar 16, 2026 | 2.10 | 2.10 | 1.97 | 1.97 | 1.97 | -3.47% | 833,798 |
| Mar 13, 2026 | 2.08 | 2.12 | 2.04 | 2.05 | 2.05 | -3.31% | 1,390,512 |
| Mar 12, 2026 | 2.13 | 2.13 | 2.10 | 2.12 | 2.12 | -1.40% | 957,460 |
| Mar 11, 2026 | 2.21 | 2.21 | 2.11 | 2.15 | 2.15 | -0.46% | 1,304,495 |
| Mar 10, 2026 | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | 1.65% | 1,403,125 |
| Mar 9, 2026 | 2.10 | 2.15 | 2.08 | 2.12 | 2.12 | -1.17% | 815,480 |
| Mar 6, 2026 | 2.15 | 2.17 | 2.12 | 2.15 | 2.15 | -0.23% | 2,246,158 |
| Mar 5, 2026 | 2.18 | 2.19 | 2.14 | 2.15 | 2.15 | -1.60% | 2,182,815 |
| Mar 4, 2026 | 2.18 | 2.22 | 2.15 | 2.19 | 2.19 | 0.23% | 1,502,831 |
| Mar 3, 2026 | 2.18 | 2.19 | 2.14 | 2.18 | 2.18 | -0.68% | 776,155 |
| Mar 2, 2026 | 2.25 | 2.25 | 2.19 | 2.20 | 2.20 | -2.66% | 1,097,643 |
| Feb 27, 2026 | 2.21 | 2.27 | 2.19 | 2.26 | 2.26 | 2.50% | 2,760,438 |
| Feb 26, 2026 | 2.21 | 2.21 | 2.17 | 2.20 | 2.20 | 2.09% | 1,743,911 |
| Feb 25, 2026 | 2.20 | 2.21 | 2.15 | 2.16 | 2.16 | -2.05% | 392,389 |
| Feb 24, 2026 | 2.21 | 2.22 | 2.19 | 2.20 | 2.20 | - | 485,187 |
| Feb 23, 2026 | 2.22 | 2.22 | 2.19 | 2.20 | 2.20 | -1.35% | 637,886 |
| Feb 20, 2026 | 2.21 | 2.24 | 2.20 | 2.23 | 2.23 | 1.36% | 866,205 |
| Feb 19, 2026 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.09% | 1,315,805 |
| Feb 18, 2026 | 2.10 | 2.19 | 2.09 | 2.16 | 2.16 | 2.86% | 783,522 |