Skip to main content
logo
Irish Residential Properties REIT Plc (ISE:IRES)
Ireland flag Ireland · Delayed Price · Currency is EUR
1.294
+0.002 (0.15%)
Oct 9, 2026, 4:30 PM GMT

ISE:IRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20261.301.311.291.291.290.15%3,575,986
Oct 8, 20261.301.301.291.291.29-0.62%2,766,125
Oct 7, 20261.301.311.291.301.300.15%15,938,490
Oct 6, 20261.291.301.291.301.300.46%4,097,332
Oct 5, 20261.281.291.281.291.290.94%966,173
Oct 2, 20261.281.301.281.281.28-0.47%5,480,697
Oct 1, 20261.301.311.281.291.29-1.08%3,605,712
Sep 30, 20261.301.311.301.301.30-4,627,826
Sep 29, 20261.291.321.291.301.302.04%20,389,391
Sep 28, 20261.301.311.271.271.2720.19%14,415,868
Sep 25, 20261.101.101.061.061.06-382,636
Sep 24, 20261.081.081.061.061.06-1.49%847,614
Sep 23, 20261.101.101.071.081.08-1.65%505,441
Sep 22, 20261.091.121.091.091.09-0.18%1,063,981
Sep 21, 20261.071.101.071.101.102.24%196,233
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