IRSA Inversiones y Representaciones Sociedad Anónima (IRS)

NYSE: IRS · Real-Time Price · USD

15.56

+0.17 (1.10%)

At close: Jun 26, 2026, 4:00 PM EDT

15.51

-0.05 (-0.32%)

After-hours: Jun 26, 2026, 7:00 PM EDT

IRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.29	15.76	15.14	15.56	15.56	1.10%	53,060
Jun 25, 2026	16.12	16.26	15.33	15.39	15.39	-2.84%	159,861
Jun 24, 2026	16.30	16.30	15.72	15.84	15.84	-2.04%	97,447
Jun 23, 2026	15.93	16.25	15.93	16.17	16.17	-0.80%	57,825
Jun 22, 2026	16.71	16.78	16.00	16.30	16.30	-1.93%	85,492
Jun 18, 2026	16.65	16.87	16.39	16.62	16.62	1.16%	130,459
Jun 17, 2026	16.84	17.26	16.31	16.43	16.43	-2.26%	106,877
Jun 16, 2026	17.17	17.40	16.68	16.81	16.81	-2.72%	78,536
Jun 15, 2026	16.82	17.45	16.39	17.28	17.28	3.54%	163,735
Jun 12, 2026	16.99	17.00	16.29	16.69	16.69	-1.24%	97,901
Jun 11, 2026	15.34	17.00	15.34	16.90	16.90	11.70%	382,209
Jun 10, 2026	15.48	15.61	15.00	15.13	15.13	-2.89%	134,937
Jun 9, 2026	15.50	15.80	14.92	15.58	15.58	1.10%	178,670
Jun 8, 2026	15.21	15.67	14.94	15.41	15.41	1.78%	360,292
Jun 5, 2026	15.23	15.47	15.05	15.14	15.14	-1.05%	220,246
Jun 4, 2026	14.83	15.55	14.83	15.30	15.30	3.10%	278,916
Jun 3, 2026	15.05	15.19	14.56	14.84	14.84	-1.98%	166,261
Jun 2, 2026	15.56	15.72	15.01	15.14	15.14	-3.01%	87,128
Jun 1, 2026	15.38	16.25	15.13	15.61	15.61	1.10%	198,520
May 29, 2026	14.85	15.74	14.51	15.44	15.44	4.25%	559,097
May 28, 2026	15.00	15.15	14.79	14.81	14.81	-1.46%	122,761
May 27, 2026	14.39	15.17	14.39	15.03	15.03	2.80%	108,821
May 26, 2026	14.21	14.75	14.11	14.62	14.62	4.28%	141,331
May 22, 2026	14.13	14.44	13.93	14.02	14.02	-0.85%	95,678
May 21, 2026	13.70	14.38	13.66	14.14	14.14	2.91%	184,053
May 20, 2026	13.44	13.74	13.40	13.74	13.74	2.46%	122,269
May 19, 2026	13.76	13.90	13.33	13.41	13.41	-3.87%	77,542
May 18, 2026	13.35	14.05	13.27	13.95	13.95	4.34%	99,178
May 15, 2026	13.38	13.65	13.27	13.37	13.37	-2.34%	137,992
May 14, 2026	13.49	13.79	13.41	13.69	13.69	1.48%	89,941
May 13, 2026	13.81	13.94	13.32	13.49	13.49	-1.82%	165,123
May 12, 2026	13.81	14.02	13.62	13.74	13.74	-1.72%	182,211
May 11, 2026	13.82	14.21	13.65	13.98	13.98	0.29%	192,657
May 8, 2026	14.80	14.89	13.82	13.94	13.94	-5.17%	539,943
May 7, 2026	14.90	15.08	14.65	14.70	14.70	-2.20%	104,658
May 6, 2026	14.72	15.24	14.50	15.03	15.03	3.66%	168,668
May 5, 2026	14.14	14.63	14.06	14.50	14.50	3.13%	199,826
May 4, 2026	13.58	14.13	13.55	14.06	14.06	3.46%	263,757
May 1, 2026	13.99	14.05	13.46	13.59	13.59	-2.72%	246,599
Apr 30, 2026	14.23	14.43	13.82	13.97	13.97	-1.41%	267,040
Apr 29, 2026	14.45	14.61	14.16	14.17	14.17	-2.41%	95,753
Apr 28, 2026	14.51	14.71	14.17	14.52	14.52	-0.21%	312,852
Apr 27, 2026	14.55	14.97	14.50	14.55	14.55	0.34%	97,989
Apr 24, 2026	14.71	15.07	14.39	14.50	14.50	-1.16%	136,785
Apr 23, 2026	15.11	15.28	14.57	14.67	14.67	-3.10%	151,217
Apr 22, 2026	15.47	15.59	15.09	15.14	15.14	-1.50%	151,760
Apr 21, 2026	15.67	15.86	15.34	15.37	15.37	-2.10%	129,790
Apr 20, 2026	15.90	16.19	15.61	15.70	15.70	-1.75%	169,037
Apr 17, 2026	16.14	16.50	15.93	15.98	15.98	-1.05%	119,372
Apr 16, 2026	16.15	16.34	16.02	16.15	16.15	0.81%	99,030