Skip to main content
logo
Irish Residential Properties REIT Plc (ISE:IRES)
Ireland flag Ireland · Delayed Price · Currency is EUR
1.072
-0.008 (-0.74%)
Sep 18, 2026, 4:30 PM GMT

ISE:IRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20261.081.081.071.071.07-0.74%740,012
Sep 17, 20261.081.091.081.081.08-5,039,359
Sep 16, 20261.061.081.061.081.081.31%738,794
Sep 15, 20261.071.071.061.071.07-0.37%702,501
Sep 14, 20261.071.081.061.071.07-0.19%1,125,146
Sep 11, 20261.071.081.061.071.070.56%360,242
Sep 10, 20261.091.091.061.071.070.19%288,890
Sep 9, 20261.081.081.061.061.06-1.30%766,898
Sep 8, 20261.081.091.081.081.08-0.74%632,954
Sep 7, 20261.111.111.081.091.090.18%310,945
Sep 4, 20261.081.091.081.081.080.56%175,975
Sep 3, 20261.111.111.071.081.08-0.37%538,855
Sep 2, 20261.091.091.081.081.080.56%645,037
Sep 1, 20261.091.091.081.081.08-0.74%1,162,794
Aug 31, 20261.101.101.081.081.080.56%1,180,854
Aug 28, 20261.081.091.071.081.08-0.55%1,468,216
Aug 27, 20261.101.101.081.081.080.65%1,293,607
Aug 26, 20261.121.121.101.101.08-1.25%848,754
Aug 25, 20261.121.131.111.121.09-0.36%312,618
Aug 24, 20261.121.141.111.121.09-578,897
Aug 21, 20261.111.131.101.121.092.38%759,455
Aug 20, 20261.111.111.091.091.07-504,766
Aug 19, 20261.111.111.081.091.071.30%1,112,601
Aug 18, 20261.121.121.081.081.06-1.28%1,565,161
Aug 17, 20261.151.151.091.091.07-1.26%446,845
Aug 14, 20261.111.131.101.111.081.28%389,202
Aug 13, 20261.091.101.091.091.07-0.36%1,249,300
Aug 12, 20261.091.101.091.101.070.73%2,952,416
Aug 11, 20261.091.101.081.091.070.37%249,551
Aug 10, 20261.101.101.091.091.06-1.27%454,299
Aug 7, 20261.121.121.081.101.081.85%464,189
Aug 6, 20261.111.111.081.081.06-1.46%283,610
Aug 5, 20261.091.111.091.101.070.55%726,455
Aug 4, 20261.081.101.081.091.07-0.18%439,927
Aug 3, 20261.091.101.091.091.070.74%231,831
Jul 31, 20261.071.111.071.081.06-0.55%335,368
Jul 30, 20261.101.101.081.091.07-0.91%406,181
Jul 29, 20261.121.121.101.101.08-1.08%336,164
Jul 28, 20261.121.131.111.111.09-0.71%303,274
Jul 27, 20261.131.131.121.121.09-408,333
Jul 24, 20261.121.131.111.121.09-0.36%373,953
Jul 23, 20261.151.151.121.121.10-0.53%298,352
Jul 22, 20261.141.141.121.131.101.07%372,574
Jul 21, 20261.141.141.121.121.09-0.36%841,131
Jul 20, 20261.141.141.111.121.100.18%265,232
Jul 17, 20261.161.161.121.121.09-0.36%329,988
Jul 16, 20261.111.121.101.121.101.08%739,674
Jul 15, 20261.101.111.081.111.091.46%1,235,103
Jul 14, 20261.091.101.081.101.07-0.18%1,366,903
Jul 13, 20261.111.121.101.101.07-1.08%174,864