Irish Residential Properties REIT Plc (ISE:IRES)
Ireland · Delayed Price · Currency is EUR 0.9750
-0.0140 (-1.42%)
Mar 20, 2026, 4:30 PM GMT
ISE:IRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -3.61% | 1,862,382 |
| Mar 18, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.18% | 983,378 |
| Mar 17, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 587,426 |
| Mar 16, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 516,301 |
| Mar 13, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.20% | 425,651 |
| Mar 12, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.55% | 1,528,213 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.71% | 926,497 |
| Mar 10, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 408,194 |
| Mar 9, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -2.44% | 909,911 |
| Mar 6, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.76% | 673,737 |
| Mar 5, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.38% | 551,009 |
| Mar 4, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 502,644 |
| Mar 3, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.50% | 771,854 |
| Mar 2, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.56% | 1,760,013 |
| Feb 27, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.13% | 4,169,924 |
| Feb 26, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.57% | 1,540,788 |
| Feb 25, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.06 | 0.93% | 2,040,762 |
| Feb 24, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.05 | -0.18% | 860,698 |
| Feb 23, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.06 | -0.73% | 613,175 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.06 | 0.74% | 1,097,277 |
| Feb 19, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.06 | -0.18% | 845,425 |
| Feb 18, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.06 | -0.91% | 802,544 |
| Feb 17, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.07 | -0.36% | 1,221,265 |
| Feb 16, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.07 | -0.18% | 535,537 |
| Feb 13, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.07 | 0.73% | 1,225,308 |
| Feb 12, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.07 | 0.18% | 1,006,086 |
| Feb 11, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.06 | 0.37% | 8,138,126 |
| Feb 10, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.06 | 1.31% | 1,138,971 |
| Feb 9, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.05 | -0.74% | 483,888 |
| Feb 6, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.05 | -1.10% | 1,254,930 |
| Feb 5, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.07 | 0.37% | 1,964,317 |
| Feb 4, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.06 | 2.64% | 4,754,892 |
| Feb 3, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.04 | 2.32% | 5,154,331 |
| Feb 2, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.01 | 2.57% | 270,738 |
| Jan 30, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.99 | -0.98% | 1,230,388 |
| Jan 29, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.00 | 2.31% | 1,592,391 |
| Jan 28, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.97 | 2.36% | 6,265,235 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.95 | -0.20% | 1,503,221 |
| Jan 26, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.95 | -0.41% | 1,683,914 |
| Jan 23, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.96 | 2.73% | 4,208,290 |
| Jan 22, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.93 | -0.10% | 1,041,747 |
| Jan 21, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.93 | - | 761,352 |
| Jan 20, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.93 | -0.52% | 530,280 |
| Jan 19, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.94 | - | 1,647,996 |
| Jan 16, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.94 | -0.41% | 791,430 |
| Jan 15, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.94 | 0.94% | 4,008,869 |
| Jan 14, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.93 | - | 937,859 |
| Jan 13, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.93 | -0.42% | 489,072 |
| Jan 12, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.94 | -0.52% | 555,311 |
| Jan 9, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.94 | 0.63% | 1,587,929 |