Glenveagh Properties PLC (MUN:GVR)
Germany · Delayed Price · Currency is EUR 1.980
0.00 (0.00%)
At close: Mar 27, 2026
MUN:GVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Mar 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.91% | - |
| Mar 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.40% | - |
| Mar 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.44% | - |
| Mar 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.25% | - |
| Mar 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.04% | - |
| Mar 16, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.71% | - |
| Mar 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.08% | - |
| Mar 12, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Mar 11, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Mar 10, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Mar 9, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.69% | - |
| Mar 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.36% | - |
| Mar 5, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Mar 4, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.67% | - |
| Mar 3, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Mar 2, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.37% | - |
| Feb 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.68% | - |
| Feb 25, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Feb 24, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Feb 23, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.38% | - |
| 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% | - |