Glenveagh Properties PLC (MUN:GVR)
Germany · Delayed Price · Currency is EUR 1.942
+0.016 (0.83%)
At close: Jan 9, 2026
Glenveagh Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Dec 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Nov 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 27, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.36% | - |
| Nov 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Nov 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.97% | - |
| Nov 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.32% | - |
| Nov 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.75% | - |
| Nov 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.64% | - |
| Nov 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.86% | - |
| Nov 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Nov 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Nov 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Nov 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.46% | - |
| Nov 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 31, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.48% | - |
| Oct 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Oct 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.65% | - |
| Oct 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |