Irish Residential Properties REIT Plc (ISE:IRES)
Ireland · Delayed Price · Currency is EUR 0.9470
-0.0060 (-0.63%)
Oct 28, 2025, 4:30 PM GMT
ISE:IRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.63% | 51,637 |
| Oct 27, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | 0.63% | 305,175 |
| Oct 24, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 402,358 |
| Oct 23, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -0.21% | 430,517 |
| Oct 22, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.64% | 396,519 |
| Oct 21, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 306,923 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | 1.08% | 359,689 |
| Oct 17, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.07% | 694,129 |
| Oct 16, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.11% | 448,077 |
| Oct 15, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.64% | 496,781 |
| Oct 14, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.26% | 553,851 |
| Oct 13, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.21% | 810,065 |
| Oct 10, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 563,261 |
| Oct 9, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.21% | 839,225 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.96% | 552,114 |
| Oct 7, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -0.41% | 733,290 |
| Oct 6, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.41% | 471,478 |
| Oct 3, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.21% | 1,632,853 |
| Oct 2, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.72% | 843,456 |
| Oct 1, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 1.12% | 2,945,050 |
| Sep 30, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.14% | 1,421,007 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.41% | 581,937 |
| Sep 26, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 407,896 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.51% | 938,854 |
| Sep 24, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.73% | 559,676 |
| Sep 23, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.23% | 541,563 |
| Sep 22, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 388,377 |
| Sep 19, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.90% | 1,517,488 |
| Sep 18, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -0.20% | 3,616,293 |
| Sep 17, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | 1.12% | 1,700,830 |
| Sep 16, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.38% | 1,714,221 |
| Sep 15, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,657,441 |
| Sep 12, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 0.70% | 1,316,093 |
| Sep 11, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.30% | 1,105,150 |
| Sep 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 837,201 |
| Sep 9, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.31% | 428,858 |
| Sep 8, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -0.51% | 469,158 |
| Sep 5, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | 0.10% | 575,251 |
| Sep 4, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.96% | 6,364,576 |
| Sep 3, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.42% | 2,589,824 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.62% | 865,848 |
| Sep 1, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 0.73% | 238,556 |
| Aug 29, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.41% | 296,022 |
| Aug 28, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.42% | 639,682 |
| Aug 27, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 782,597 |
| Aug 26, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.62% | 1,167,344 |
| Aug 25, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 294,644 |
| 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 |