Skip to main content
logo
Irish Residential Properties REIT Plc (ISE:IRES)
Ireland flag Ireland · Delayed Price · Currency is EUR
1.186
+0.022 (1.89%)
Jun 29, 2026, 3:49 PM GMT

ISE:IRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.171.171.161.17-0.52%30,550
Jun 26, 20261.151.181.151.161.160.69%1,704,499
Jun 25, 20261.141.161.141.161.161.76%1,199,684
Jun 24, 20261.131.141.111.141.140.89%2,002,141
Jun 23, 20261.131.131.111.131.13-333,031
Jun 22, 20261.121.131.111.131.131.81%436,323
Jun 19, 20261.111.111.101.111.11-0.18%1,288,043
Jun 18, 20261.111.121.101.111.11-0.89%1,029,559
Jun 17, 20261.111.121.111.121.12-505,231
Jun 16, 20261.111.121.111.121.120.36%531,763
Jun 15, 20261.121.121.111.111.110.54%519,352
Jun 12, 20261.101.111.101.111.111.28%685,714
Jun 11, 20261.091.111.091.091.09-0.91%352,204
Jun 10, 20261.091.111.091.101.101.28%1,563,748
Jun 9, 20261.101.111.091.091.09-0.91%504,652
Jun 8, 20261.111.111.091.101.10-0.90%747,145
Jun 5, 20261.111.111.101.111.111.09%2,362,246
Jun 4, 20261.071.111.071.101.104.57%1,204,117
Jun 3, 20261.081.091.051.051.05-3.49%2,979,403
Jun 2, 20261.111.111.081.091.090.37%464,426
Jun 1, 20261.111.111.081.081.08-2.87%462,936
May 29, 20261.111.121.091.121.122.01%4,105,536
May 28, 20261.101.101.081.091.090.18%1,075,106
May 27, 20261.091.101.081.091.090.18%762,423
May 26, 20261.091.091.081.091.090.37%371,596
May 25, 20261.111.111.081.091.090.18%82,180
May 22, 20261.091.101.081.081.080.93%3,512,175
May 21, 20261.061.081.061.071.071.32%140,601
May 20, 20261.051.071.051.061.061.34%945,951
May 19, 20261.051.061.041.051.05-0.38%593,768
May 18, 20261.041.051.021.051.051.35%613,668
May 15, 20261.041.041.031.041.04-0.58%503,272
May 14, 20261.041.051.031.041.040.77%432,792
May 13, 20261.031.041.011.031.031.37%632,443
May 12, 20261.021.021.011.021.02-0.39%516,148
May 11, 20261.041.041.021.021.02-0.97%497,139
May 8, 20261.031.041.031.031.03-861,636
May 7, 20261.061.061.031.031.03-1.15%223,380
May 6, 20261.041.051.041.051.050.58%1,033,851
May 5, 20261.091.091.031.041.04-2.99%1,147,008
Apr 30, 20261.041.101.031.071.072.68%1,947,595
Apr 29, 20261.041.051.031.041.04-562,275
Apr 28, 20261.041.051.031.041.040.19%681,637
Apr 27, 20261.031.041.031.041.040.77%532,647
Apr 24, 20261.031.041.031.031.03-0.39%476,799
Apr 23, 20261.031.041.031.041.04-0.38%151,598
Apr 22, 20261.081.081.041.041.04-1.14%381,279
Apr 21, 20261.071.071.051.051.05-0.94%505,909
Apr 20, 20261.081.081.061.061.06-1.48%363,631
Apr 17, 20261.071.091.071.081.080.75%439,804