Irish Residential Properties REIT Plc (ISE:IRES)
Ireland · Delayed Price · Currency is EUR 0.9730
+0.0130 (1.35%)
Aug 22, 2025, 4:30 PM GMT
ISE:IRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.35% | 589,592 |
| Aug 21, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.42% | 772,364 |
| Aug 20, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.97 | 1.64% | 1,000,528 |
| Aug 19, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.95 | 0.10% | 437,205 |
| Aug 18, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.95 | 0.10% | 300,433 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.95 | -0.71% | 654,859 |
| Aug 14, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.96 | 0.41% | 385,474 |
| Aug 13, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.96 | -0.91% | 426,580 |
| Aug 12, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.96 | -2.18% | 491,756 |
| Aug 11, 2025 | 0.99 | 1.02 | 0.98 | 1.01 | 0.99 | 2.54% | 33,208,195 |
| Aug 8, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.96 | 0.51% | 7,553,753 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.96 | -0.51% | 2,182,985 |
| Aug 6, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.96 | 0.51% | 1,451,048 |
| Aug 5, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.96 | -0.31% | 3,005,960 |
| Aug 4, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.96 | 1.34% | 379,359 |
| Aug 1, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.95 | -0.61% | 1,014,554 |
| Jul 31, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.95 | - | 855,671 |
| Jul 30, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.95 | -1.11% | 1,142,998 |
| Jul 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | 343,661 |
| Jul 28, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.96 | 1.23% | 502,468 |
| Jul 25, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.95 | -1.52% | 443,248 |
| Jul 24, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | 0.20% | 340,440 |
| Jul 23, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | -1.20% | 236,602 |
| Jul 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | -0.99% | 846,016 |
| Jul 21, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 0.99 | - | 299,632 |
| Jul 18, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | - | 3,091,999 |
| Jul 17, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.99 | - | 690,495 |
| Jul 16, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.99 | -0.98% | 617,925 |
| Jul 15, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.00 | -0.97% | 2,707,545 |
| Jul 14, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.01 | 0.98% | 1,378,846 |
| Jul 11, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.00 | 0.99% | 6,009,149 |
| Jul 10, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.99 | - | 2,310,564 |
| Jul 9, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.99 | - | 1,267,679 |
| Jul 8, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.99 | - | 877,487 |
| Jul 7, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 0.98 | - | 1,640,562 |
| Jul 4, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | - | 555,328 |
| Jul 3, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.99 | - | 564,006 |
| Jul 2, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 0.98 | -0.98% | 901,446 |
| Jul 1, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | - | 1,374,779 |
| Jun 30, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.00 | -1.92% | 3,794,540 |
| Jun 27, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.01 | -0.95% | 1,005,915 |
| Jun 26, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.02 | 1.94% | 799,563 |
| Jun 25, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.01 | -0.96% | 16,150,475 |
| Jun 24, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.02 | -0.95% | 499,835 |
| Jun 23, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.02 | - | 358,079 |
| Jun 20, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.03 | -0.94% | 2,752,816 |
| Jun 19, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | - | 406,549 |
| Jun 18, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.03 | - | 1,756,684 |
| Jun 17, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.03 | - | 1,622,169 |
| Jun 16, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | - | 839,486 |