Glenveagh Properties PLC (MUN:GVR)
Germany · Delayed Price · Currency is EUR 2.180
+0.020 (0.93%)
At close: Feb 20, 2026
Glenveagh Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Feb 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.61% | - |
| Feb 18, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Feb 17, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Feb 16, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Feb 13, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Feb 12, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.96% | - |
| Feb 11, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 2.46% | - |
| Feb 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Feb 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.74% | - |
| Feb 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Feb 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.71% | - |
| Feb 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Feb 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Feb 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jan 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jan 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jan 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jan 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jan 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.95% | - |
| Jan 23, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.65% | - |
| Jan 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jan 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jan 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jan 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.61% | - |
| Jan 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.38% | - |
| Jan 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.72% | - |
| Jan 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.12% | - |
| Jan 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.41% | - |
| Jan 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Jan 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.83% | - |
| Jan 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.42% | - |
| Jan 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.10% | - |
| Jan 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Dec 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Dec 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Dec 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.32% | - |
| Dec 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.35% | - |
| Dec 9, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.33% | - |
| Dec 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |