IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
15.21
0.00 (0.00%)
Feb 13, 2026, 4:00 PM EST - Market closed
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.13 | 15.40 | 14.93 | 15.21 | 15.21 | 1.06% | 144,900 |
| Feb 12, 2026 | 15.70 | 16.29 | 14.95 | 15.05 | 15.05 | -4.26% | 192,912 |
| Feb 11, 2026 | 16.01 | 16.25 | 15.67 | 15.72 | 15.72 | -1.38% | 107,523 |
| Feb 10, 2026 | 15.98 | 16.20 | 15.52 | 15.94 | 15.94 | 0.25% | 266,190 |
| Feb 9, 2026 | 16.00 | 16.47 | 15.70 | 15.90 | 15.90 | -1.49% | 261,957 |
| Feb 6, 2026 | 16.09 | 16.36 | 15.79 | 16.14 | 16.14 | 1.83% | 179,768 |
| Feb 5, 2026 | 15.96 | 16.30 | 15.68 | 15.85 | 15.85 | -3.24% | 199,217 |
| Feb 4, 2026 | 16.90 | 16.91 | 15.76 | 16.38 | 16.38 | -2.21% | 209,936 |
| Feb 3, 2026 | 17.11 | 17.52 | 16.33 | 16.75 | 16.75 | -2.05% | 241,370 |
| Feb 2, 2026 | 17.19 | 17.75 | 16.81 | 17.10 | 17.10 | -1.72% | 163,623 |
| Jan 30, 2026 | 19.14 | 19.14 | 17.08 | 17.40 | 17.40 | -5.38% | 236,637 |
| Jan 29, 2026 | 18.43 | 18.85 | 17.86 | 18.39 | 18.39 | -0.11% | 290,481 |
| Jan 28, 2026 | 18.29 | 18.71 | 17.97 | 18.41 | 18.41 | 0.82% | 196,229 |
| Jan 27, 2026 | 17.50 | 18.63 | 17.42 | 18.26 | 18.26 | 4.05% | 333,185 |
| Jan 26, 2026 | 16.68 | 17.67 | 16.58 | 17.55 | 17.55 | 5.85% | 317,982 |
| Jan 23, 2026 | 16.76 | 16.86 | 16.44 | 16.58 | 16.58 | -1.31% | 102,762 |
| Jan 22, 2026 | 16.65 | 16.81 | 16.42 | 16.80 | 16.80 | 2.00% | 128,550 |
| Jan 21, 2026 | 16.34 | 16.81 | 16.19 | 16.47 | 16.47 | 1.10% | 121,569 |
| Jan 20, 2026 | 16.60 | 16.77 | 16.12 | 16.29 | 16.29 | -2.98% | 175,039 |
| Jan 16, 2026 | 16.64 | 16.90 | 16.40 | 16.79 | 16.79 | 1.27% | 123,742 |
| Jan 15, 2026 | 16.67 | 16.96 | 16.32 | 16.58 | 16.58 | -0.96% | 124,498 |
| Jan 14, 2026 | 16.88 | 17.19 | 16.50 | 16.74 | 16.74 | -1.47% | 165,440 |
| Jan 13, 2026 | 16.96 | 17.11 | 16.62 | 16.99 | 16.99 | 0.06% | 149,262 |
| Jan 12, 2026 | 16.29 | 16.98 | 16.13 | 16.98 | 16.98 | 3.85% | 133,499 |
| Jan 9, 2026 | 16.49 | 16.50 | 15.82 | 16.35 | 16.35 | -0.85% | 127,390 |
| Jan 8, 2026 | 15.82 | 16.49 | 15.76 | 16.49 | 16.49 | 3.84% | 86,654 |
| Jan 7, 2026 | 16.01 | 16.35 | 15.50 | 15.88 | 15.88 | -0.50% | 108,158 |
| Jan 6, 2026 | 16.35 | 16.53 | 15.91 | 15.96 | 15.96 | -2.86% | 151,097 |
| Jan 5, 2026 | 16.60 | 16.86 | 16.01 | 16.43 | 16.43 | -1.14% | 153,209 |
| Jan 2, 2026 | 16.68 | 16.85 | 16.36 | 16.62 | 16.62 | 0.48% | 137,610 |
| Dec 31, 2025 | 16.62 | 16.81 | 16.36 | 16.54 | 16.54 | -0.84% | 78,214 |
| Dec 30, 2025 | 16.41 | 16.97 | 16.35 | 16.68 | 16.68 | 1.65% | 126,753 |
| Dec 29, 2025 | 15.93 | 16.64 | 15.82 | 16.41 | 16.41 | 2.37% | 121,242 |
| Dec 26, 2025 | 15.80 | 16.12 | 15.63 | 16.03 | 16.03 | 2.30% | 96,628 |
| Dec 24, 2025 | 15.50 | 15.84 | 15.48 | 15.67 | 15.67 | 0.77% | 60,092 |
| Dec 23, 2025 | 15.40 | 15.90 | 15.37 | 15.55 | 15.55 | 1.30% | 176,685 |
| Dec 22, 2025 | 15.60 | 15.92 | 15.25 | 15.35 | 15.35 | -1.29% | 104,223 |
| Dec 19, 2025 | 15.91 | 15.91 | 15.32 | 15.55 | 15.55 | -0.13% | 136,730 |
| Dec 18, 2025 | 15.23 | 15.82 | 15.15 | 15.57 | 15.57 | 3.80% | 294,626 |
| Dec 17, 2025 | 15.37 | 15.40 | 15.00 | 15.00 | 15.00 | -1.64% | 199,219 |
| Dec 16, 2025 | 15.38 | 15.49 | 15.05 | 15.25 | 15.25 | -0.72% | 129,574 |
| Dec 15, 2025 | 15.58 | 15.76 | 15.14 | 15.36 | 15.36 | 0.13% | 153,785 |
| Dec 12, 2025 | 15.25 | 15.58 | 15.03 | 15.34 | 15.34 | 0.59% | 102,820 |
| Dec 11, 2025 | 14.99 | 15.32 | 14.80 | 15.25 | 15.25 | 0.99% | 181,056 |
| Dec 10, 2025 | 15.11 | 15.47 | 15.05 | 15.10 | 15.10 | - | 109,071 |
| 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% | 159,671 |
| Dec 4, 2025 | 15.66 | 15.67 | 15.15 | 15.17 | 15.17 | -1.24% | 133,200 |
| Dec 3, 2025 | 14.80 | 15.54 | 14.44 | 15.36 | 15.36 | 3.23% | 237,125 |