Skip to main content
logo
Irish Residential Properties REIT Plc (ISE:IRES)
Ireland flag Ireland · Delayed Price · Currency is EUR
1.080
-0.012 (-1.10%)
At close: Feb 6, 2026

ISE:IRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20261.091.101.081.081.08-1.10%1,254,930
Feb 5, 20261.091.091.071.091.090.37%1,964,317
Feb 4, 20261.061.091.061.091.092.64%4,754,892
Feb 3, 20261.041.071.041.061.062.32%5,154,331
Feb 2, 20261.031.041.021.041.042.57%270,738
Jan 30, 20261.021.021.001.011.01-0.98%1,230,388
Jan 29, 20261.031.030.991.021.022.31%1,592,391
Jan 28, 20260.981.000.981.001.002.36%6,265,235
Jan 27, 20260.990.990.970.970.97-0.20%1,503,221
Jan 26, 20260.990.990.970.980.98-0.41%1,683,914
Jan 23, 20260.950.980.950.980.982.73%4,208,290
Jan 22, 20260.960.960.950.950.95-0.10%1,041,747
Jan 21, 20260.950.960.950.960.96-761,352
Jan 20, 20260.970.970.960.960.96-0.52%530,280
Jan 19, 20260.970.970.950.960.96-1,647,996
Jan 16, 20260.970.970.960.960.96-0.41%791,430
Jan 15, 20260.960.970.960.960.960.94%4,008,869
Jan 14, 20260.970.970.950.960.96-937,859
Jan 13, 20260.970.970.950.960.96-0.42%489,072
Jan 12, 20260.970.970.960.960.96-0.52%555,311
Jan 9, 20260.970.970.960.960.960.63%1,587,929
Jan 8, 20260.950.970.950.960.960.84%6,225,888
Jan 7, 20260.960.960.940.950.951.93%1,042,084
Jan 6, 20260.950.950.930.930.930.11%343,003
Jan 5, 20260.950.950.920.930.930.22%611,580
Jan 2, 20260.940.940.930.930.93-0.96%250,885
Dec 31, 20250.950.950.930.940.94-0.42%304,529
Dec 30, 20250.950.960.940.940.94-0.84%174,646
Dec 29, 20250.950.950.940.950.951.06%212,552
Dec 24, 20250.940.940.930.940.940.32%25,031
Dec 23, 20250.940.960.940.940.94-0.43%237,311
Dec 22, 20250.960.960.930.940.94-0.42%339,291
Dec 19, 20250.940.950.940.950.950.21%540,820
Dec 18, 20250.930.950.930.940.941.40%1,010,898
Dec 17, 20250.930.950.930.930.93-0.11%1,546,636
Dec 16, 20250.930.940.930.930.930.54%268,579
Dec 15, 20250.930.940.920.930.93-0.96%1,778,676
Dec 12, 20250.940.950.930.940.94-0.95%296,101
Dec 11, 20250.930.950.920.940.942.16%260,627
Dec 10, 20250.930.930.920.920.920.11%1,557,426
Dec 9, 20250.950.950.920.920.92-0.75%815,414
Dec 8, 20250.950.950.930.930.93-0.11%1,051,925
Dec 5, 20250.950.950.930.930.93-2.00%407,466
Dec 4, 20250.970.970.950.950.95-1.04%238,440
Dec 3, 20250.970.970.960.960.96-1.03%507,111
Dec 2, 20250.980.980.960.970.970.73%600,120
Dec 1, 20250.970.970.960.960.96-0.41%257,006
Nov 28, 20250.980.980.970.970.97-0.10%309,717
Nov 27, 20250.940.970.940.970.972.54%2,866,384
Nov 26, 20250.950.950.930.940.941.18%409,947