IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
15.50
+0.50 (3.33%)
Dec 18, 2025, 10:31 AM EST - Market open
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 15.23 | 15.45 | 15.15 | 15.24 | - | 1.60% | 2,626 |
| Dec 17, 2025 | 15.37 | 15.40 | 15.00 | 15.00 | 15.00 | -1.64% | 199,037 |
| Dec 16, 2025 | 15.38 | 15.49 | 15.05 | 15.25 | 15.25 | -0.72% | 129,563 |
| Dec 15, 2025 | 15.58 | 15.76 | 15.14 | 15.36 | 15.36 | 0.13% | 153,783 |
| Dec 12, 2025 | 15.25 | 15.58 | 15.03 | 15.34 | 15.34 | 0.59% | 102,630 |
| Dec 11, 2025 | 14.99 | 15.32 | 14.80 | 15.25 | 15.25 | 0.99% | 180,969 |
| Dec 10, 2025 | 15.11 | 15.47 | 15.05 | 15.10 | 15.10 | - | 109,070 |
| Dec 9, 2025 | 15.15 | 15.48 | 15.06 | 15.10 | 15.10 | -0.33% | 80,105 |
| Dec 8, 2025 | 15.19 | 15.53 | 15.15 | 15.15 | 15.15 | - | 82,960 |
| Dec 5, 2025 | 15.35 | 15.77 | 15.06 | 15.15 | 15.15 | -0.13% | 158,365 |
| Dec 4, 2025 | 15.66 | 15.67 | 15.15 | 15.17 | 15.17 | -1.24% | 133,168 |
| Dec 3, 2025 | 14.80 | 15.54 | 14.44 | 15.36 | 15.36 | 3.23% | 236,967 |
| Dec 2, 2025 | 15.22 | 15.33 | 14.87 | 14.88 | 14.88 | -1.78% | 207,507 |
| Dec 1, 2025 | 15.26 | 15.50 | 15.00 | 15.15 | 15.15 | -1.94% | 138,759 |
| Nov 28, 2025 | 15.29 | 15.53 | 15.11 | 15.45 | 15.45 | 2.32% | 100,923 |
| 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 |