Irish Residential Properties REIT Plc (ISE:IRES)
Ireland · Delayed Price · Currency is EUR 1.046
-0.004 (-0.38%)
May 19, 2026, 4:31 PM GMT
ISE:IRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.38% | 593,768 |
| May 18, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 1.35% | 613,668 |
| May 15, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.58% | 503,272 |
| May 14, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.77% | 432,792 |
| May 13, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 1.37% | 632,443 |
| May 12, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.39% | 516,148 |
| May 11, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 497,139 |
| May 8, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 861,636 |
| May 7, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.15% | 223,380 |
| May 6, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.58% | 1,033,851 |
| May 5, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -2.99% | 1,147,008 |
| Apr 30, 2026 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 2.68% | 1,947,595 |
| Apr 29, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 562,275 |
| Apr 28, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.19% | 681,637 |
| Apr 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.77% | 532,647 |
| Apr 24, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.39% | 476,799 |
| Apr 23, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.38% | 151,598 |
| Apr 22, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -1.14% | 381,279 |
| Apr 21, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 505,909 |
| Apr 20, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.48% | 363,631 |
| Apr 17, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.75% | 439,804 |
| Apr 16, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 1.13% | 421,690 |
| Apr 15, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.19% | 406,199 |
| Apr 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.34% | 1,935,861 |
| Apr 13, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.38% | 999,963 |
| Apr 10, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.19% | 662,674 |
| Apr 9, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.39% | 359,571 |
| Apr 8, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 2.78% | 1,121,493 |
| Apr 7, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.20% | 343,984 |
| Apr 2, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.59% | 214,653 |
| Apr 1, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 0.20% | 412,191 |
| Mar 31, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.30% | 1,412,398 |
| Mar 30, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | 0.71% | 322,885 |
| Mar 27, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.39% | 675,228 |
| Mar 26, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.40% | 923,416 |
| Mar 25, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.20% | 881,829 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.15% | 938,592 |
| Mar 23, 2026 | 0.97 | 0.99 | 0.94 | 0.98 | 0.98 | 0.21% | 1,136,059 |
| Mar 20, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.42% | 1,254,908 |
| 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 |