IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
15.10
+0.90 (6.34%)
Nov 26, 2025, 4:00 PM EST - Market closed
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 14.19 | 15.25 | 14.19 | 15.10 | 15.10 | 6.34% | 170,357 |
| Nov 25, 2025 | 13.97 | 14.50 | 13.93 | 14.20 | 14.20 | 0.85% | 250,357 |
| Nov 24, 2025 | 14.52 | 14.72 | 13.89 | 14.08 | 14.08 | -11.50% | 312,661 |
| Nov 21, 2025 | 16.06 | 16.38 | 15.46 | 15.91 | 14.51 | -2.03% | 319,702 |
| Nov 20, 2025 | 17.02 | 17.21 | 16.10 | 16.24 | 14.82 | -3.28% | 181,339 |
| Nov 19, 2025 | 16.79 | 17.11 | 16.40 | 16.79 | 15.32 | 0.60% | 180,878 |
| Nov 18, 2025 | 15.95 | 16.91 | 15.70 | 16.69 | 15.23 | 2.83% | 204,986 |
| Nov 17, 2025 | 15.93 | 16.50 | 15.62 | 16.23 | 14.81 | 1.56% | 221,506 |
| Nov 14, 2025 | 15.50 | 16.15 | 15.29 | 15.98 | 14.58 | 2.30% | 177,925 |
| Nov 13, 2025 | 15.84 | 16.04 | 15.00 | 15.62 | 14.25 | -1.08% | 162,764 |
| Nov 12, 2025 | 15.45 | 16.11 | 15.45 | 15.79 | 14.41 | 2.47% | 170,789 |
| Nov 11, 2025 | 15.28 | 15.62 | 15.05 | 15.41 | 14.06 | 2.39% | 92,020 |
| Nov 10, 2025 | 15.28 | 15.48 | 14.76 | 15.05 | 13.73 | 0.40% | 140,354 |
| Nov 7, 2025 | 14.29 | 15.05 | 14.13 | 14.99 | 13.68 | 3.74% | 178,982 |
| Nov 6, 2025 | 14.68 | 14.95 | 14.44 | 14.45 | 13.18 | -1.10% | 103,771 |
| Nov 5, 2025 | 14.57 | 14.95 | 14.43 | 14.61 | 13.33 | 2.17% | 137,477 |
| Nov 4, 2025 | 15.04 | 15.28 | 14.30 | 14.30 | 13.05 | -6.41% | 261,844 |
| Nov 3, 2025 | 15.85 | 16.05 | 15.05 | 15.28 | 13.94 | -1.42% | 370,330 |
| Oct 31, 2025 | 14.73 | 15.96 | 14.73 | 15.50 | 14.14 | 5.01% | 297,201 |
| Oct 30, 2025 | 15.16 | 15.30 | 14.71 | 14.76 | 13.47 | -3.21% | 282,603 |
| Oct 29, 2025 | 15.26 | 15.86 | 15.10 | 15.25 | 13.91 | 0.39% | 377,058 |
| Oct 28, 2025 | 15.24 | 15.57 | 14.59 | 15.19 | 13.86 | -1.11% | 502,311 |
| Oct 27, 2025 | 14.62 | 16.30 | 14.26 | 15.36 | 14.01 | 30.28% | 1,278,458 |
| Oct 24, 2025 | 12.22 | 12.36 | 11.69 | 11.79 | 10.76 | -2.16% | 170,616 |
| Oct 23, 2025 | 11.58 | 12.26 | 11.40 | 12.05 | 10.99 | 3.97% | 534,633 |
| Oct 22, 2025 | 11.56 | 11.78 | 11.26 | 11.59 | 10.57 | 0.52% | 195,834 |
| Oct 21, 2025 | 11.37 | 12.01 | 11.30 | 11.53 | 10.52 | 1.32% | 421,621 |
| Oct 20, 2025 | 11.75 | 11.78 | 11.17 | 11.38 | 10.38 | -2.49% | 196,457 |
| Oct 17, 2025 | 11.94 | 11.94 | 11.55 | 11.67 | 10.65 | -0.43% | 161,944 |
| Oct 16, 2025 | 11.97 | 12.04 | 11.55 | 11.72 | 10.69 | -1.10% | 161,088 |
| Oct 15, 2025 | 11.92 | 12.25 | 11.77 | 11.85 | 10.81 | 0.34% | 267,368 |
| Oct 14, 2025 | 11.90 | 12.35 | 11.68 | 11.81 | 10.77 | -3.12% | 403,465 |
| Oct 13, 2025 | 11.84 | 12.36 | 11.82 | 12.19 | 11.12 | 4.10% | 369,768 |
| Oct 10, 2025 | 12.19 | 12.31 | 11.61 | 11.71 | 10.68 | -3.70% | 378,585 |
| Oct 9, 2025 | 11.43 | 12.28 | 11.41 | 12.16 | 11.09 | 7.23% | 555,455 |
| Oct 8, 2025 | 11.38 | 11.45 | 10.87 | 11.34 | 10.35 | -0.18% | 309,609 |
| Oct 7, 2025 | 11.40 | 11.61 | 11.25 | 11.36 | 10.36 | -1.22% | 322,607 |
| Oct 6, 2025 | 11.55 | 11.65 | 11.37 | 11.50 | 10.49 | - | 327,257 |
| Oct 3, 2025 | 11.67 | 11.91 | 11.40 | 11.50 | 10.49 | -1.37% | 236,122 |
| Oct 2, 2025 | 11.65 | 11.80 | 11.25 | 11.66 | 10.64 | 0.78% | 322,839 |
| Oct 1, 2025 | 11.79 | 11.90 | 11.44 | 11.57 | 10.56 | -2.28% | 245,695 |
| Sep 30, 2025 | 12.25 | 12.43 | 11.70 | 11.84 | 10.80 | -3.03% | 276,967 |
| Sep 29, 2025 | 12.10 | 12.31 | 11.90 | 12.21 | 11.14 | 2.01% | 270,036 |
| Sep 26, 2025 | 12.72 | 12.95 | 11.87 | 11.97 | 10.92 | -5.90% | 360,926 |
| Sep 25, 2025 | 13.10 | 13.19 | 12.40 | 12.72 | 11.60 | -3.93% | 232,506 |
| Sep 24, 2025 | 12.90 | 13.38 | 12.65 | 13.24 | 12.08 | 4.66% | 346,852 |
| Sep 23, 2025 | 13.16 | 13.25 | 12.52 | 12.65 | 11.54 | -2.32% | 213,118 |
| Sep 22, 2025 | 12.50 | 13.08 | 12.50 | 12.95 | 11.81 | 8.92% | 454,124 |
| Sep 19, 2025 | 11.84 | 12.36 | 11.55 | 11.89 | 10.85 | 3.21% | 544,321 |
| Sep 18, 2025 | 11.94 | 12.06 | 11.29 | 11.52 | 10.51 | -4.24% | 444,026 |