Irish Residential Properties REIT Plc (ISE:IRES)
Ireland · Delayed Price · Currency is EUR 1.094
+0.016 (1.48%)
Aug 31, 2026, 1:17 PM GMT
ISE:IRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | - | 1.48% | 178,991 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.55% | 1,468,216 |
| Aug 27, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 0.65% | 1,293,607 |
| Aug 26, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.08 | -1.25% | 848,754 |
| Aug 25, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.09 | -0.36% | 312,618 |
| Aug 24, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.09 | - | 578,897 |
| Aug 21, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.09 | 2.38% | 759,455 |
| Aug 20, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.07 | - | 504,766 |
| Aug 19, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.07 | 1.30% | 1,112,601 |
| Aug 18, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.06 | -1.28% | 1,565,161 |
| Aug 17, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.07 | -1.26% | 446,845 |
| Aug 14, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.08 | 1.28% | 389,202 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.07 | -0.36% | 1,249,300 |
| Aug 12, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.07 | 0.73% | 2,952,416 |
| Aug 11, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.07 | 0.37% | 249,551 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.06 | -1.27% | 454,299 |
| Aug 7, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.08 | 1.85% | 464,189 |
| Aug 6, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.06 | -1.46% | 283,610 |
| Aug 5, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.07 | 0.55% | 726,455 |
| Aug 4, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.07 | -0.18% | 439,927 |
| Aug 3, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.07 | 0.74% | 231,831 |
| Jul 31, 2026 | 1.07 | 1.11 | 1.07 | 1.08 | 1.06 | -0.55% | 335,368 |
| Jul 30, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.07 | -0.91% | 406,181 |
| Jul 29, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.08 | -1.08% | 336,164 |
| Jul 28, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.09 | -0.71% | 303,274 |
| Jul 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.09 | - | 408,333 |
| Jul 24, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.09 | -0.36% | 373,953 |
| Jul 23, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.10 | -0.53% | 298,352 |
| Jul 22, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.10 | 1.07% | 372,574 |
| Jul 21, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.09 | -0.36% | 841,131 |
| Jul 20, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.10 | 0.18% | 265,232 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.09 | -0.36% | 329,988 |
| Jul 16, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.10 | 1.08% | 739,674 |
| Jul 15, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.09 | 1.46% | 1,235,103 |
| Jul 14, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.07 | -0.18% | 1,366,903 |
| Jul 13, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.07 | -1.08% | 174,864 |
| Jul 10, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.08 | -1.07% | 502,779 |
| Jul 9, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.10 | - | 754,732 |
| Jul 8, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.10 | -1.41% | 295,570 |
| Jul 7, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.11 | -1.90% | 585,930 |
| Jul 6, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.13 | -1.02% | 211,296 |
| Jul 3, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | -0.68% | 729,210 |
| Jul 2, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.15 | 1.37% | 3,158,445 |
| Jul 1, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.14 | -0.17% | 802,978 |
| Jun 30, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.14 | -0.68% | 2,603,264 |
| Jun 29, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.15 | 0.86% | 2,230,067 |
| Jun 26, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.14 | 0.69% | 1,704,499 |
| Jun 25, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.13 | 1.76% | 1,199,684 |
| Jun 24, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.11 | 0.89% | 2,002,141 |
| Jun 23, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.10 | - | 333,031 |