Skip to main content
logo
Glenveagh Properties PLC (ISE:GVR)
Ireland flag Ireland · Delayed Price · Currency is EUR
2.270
+0.010 (0.44%)
May 28, 2026, 10:40 AM GMT

Glenveagh Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262.252.282.242.262.26-1,727,356
May 26, 20262.242.282.232.262.260.89%2,456,115
May 25, 20262.222.252.222.242.240.90%2,822,711
May 22, 20262.222.242.192.222.220.91%5,304,087
May 21, 20262.232.232.192.202.20-1,845,843
May 20, 20262.242.242.192.202.20-1.35%4,660,770
May 19, 20262.222.262.222.232.230.22%1,381,252
May 18, 20262.232.262.202.232.23-1.11%2,088,828
May 15, 20262.252.282.242.252.25-1.75%866,387
May 14, 20262.262.312.262.292.291.33%551,117
May 13, 20262.252.282.222.262.261.12%485,383
May 12, 20262.232.282.232.242.24-0.45%653,602
May 11, 20262.282.312.222.252.250.67%2,166,631
May 8, 20262.202.252.182.232.23-0.67%13,072,190
May 7, 20262.292.302.252.252.25-0.88%1,218,580
May 6, 20262.122.272.122.272.276.34%980,554
May 5, 20262.112.172.112.132.130.95%1,434,594
Apr 30, 20262.062.112.052.112.111.93%1,032,670
Apr 29, 20262.102.102.062.072.070.49%2,185,923
Apr 28, 20262.102.102.032.062.060.49%1,619,094
Apr 27, 20262.082.102.052.052.05-0.24%495,358
Apr 24, 20262.072.072.012.062.061.73%649,913
Apr 23, 20262.032.042.022.022.02-0.49%422,601
Apr 22, 20262.012.041.992.032.031.25%792,357
Apr 21, 20262.022.031.992.012.01-0.50%649,689
Apr 20, 20262.022.062.002.022.02-2.42%556,847
Apr 17, 20262.052.072.002.072.073.25%498,754
Apr 16, 20262.012.052.002.002.00-0.50%828,475
Apr 15, 20262.002.021.992.012.010.50%1,302,901
Apr 14, 20261.982.001.972.002.000.91%905,648
Apr 13, 20261.961.991.961.981.98-0.90%515,540
Apr 10, 20261.992.021.972.002.001.01%989,470
Apr 9, 20262.052.051.971.981.98-2.70%623,477
Apr 8, 20262.002.071.992.042.044.36%2,155,624
Apr 7, 20262.032.031.931.951.95-1.42%431,771
Apr 2, 20261.951.981.931.981.98-0.10%1,444,025
Apr 1, 20262.002.021.961.981.982.27%943,839
Mar 31, 20261.951.961.921.941.940.73%5,373,748
Mar 30, 20261.881.931.881.921.92-0.52%3,057,565
Mar 27, 20261.951.951.911.931.93-0.92%620,625
Mar 26, 20261.992.011.951.951.95-2.40%1,499,124
Mar 25, 20261.952.001.952.002.003.63%905,702
Mar 24, 20261.941.951.921.931.93-0.52%1,408,390
Mar 23, 20261.921.981.891.941.94-0.62%1,201,389
Mar 20, 20262.012.021.941.951.95-1.81%2,159,810
Mar 19, 20262.012.041.991.991.99-1.93%2,147,269
Mar 18, 20262.002.061.982.032.032.27%1,040,551
Mar 17, 20262.002.011.941.981.980.30%1,218,883
Mar 16, 20262.102.101.971.971.97-3.47%833,798
Mar 13, 20262.082.122.042.052.05-3.31%1,390,512