Cairn Homes plc (ISE:C5H)
Ireland
· Delayed Price · Currency is EUR 1.960
+0.042 (2.19%)
Sep 29, 2025, 1:33 PM GMT
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -1.54% | 3,066,406 |
| Sep 25, 2025 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | - | 3,263,628 |
| Sep 24, 2025 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 0.52% | 1,316,010 |
| Sep 23, 2025 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 2.11% | 3,263,641 |
| Sep 22, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 916,128 |
| Sep 19, 2025 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | 0.52% | 2,041,717 |
| Sep 18, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -3.54% | 1,269,206 |
| Sep 17, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.94 | -0.50% | 879,495 |
| Sep 16, 2025 | 2.04 | 2.06 | 1.99 | 1.99 | 1.94 | -2.93% | 1,099,997 |
| Sep 15, 2025 | 2.09 | 2.11 | 2.04 | 2.05 | 2.01 | -1.91% | 354,195 |
| Sep 12, 2025 | 2.19 | 2.19 | 2.09 | 2.09 | 2.04 | -0.95% | 470,665 |
| Sep 11, 2025 | 2.13 | 2.15 | 2.11 | 2.11 | 2.06 | -1.40% | 601,498 |
| Sep 10, 2025 | 2.20 | 2.20 | 2.13 | 2.14 | 2.10 | -1.38% | 736,210 |
| Sep 9, 2025 | 2.24 | 2.24 | 2.15 | 2.17 | 2.12 | -0.91% | 666,704 |
| Sep 8, 2025 | 2.22 | 2.22 | 2.18 | 2.19 | 2.14 | 0.92% | 1,216,277 |
| Sep 5, 2025 | 2.20 | 2.21 | 2.16 | 2.17 | 2.13 | - | 450,465 |
| Sep 4, 2025 | 2.11 | 2.20 | 2.05 | 2.17 | 2.12 | 2.36% | 1,246,679 |
| Sep 3, 2025 | 2.24 | 2.24 | 2.06 | 2.12 | 2.07 | -1.40% | 1,040,621 |
| Sep 2, 2025 | 2.21 | 2.21 | 2.14 | 2.15 | 2.11 | -2.71% | 680,235 |
| Sep 1, 2025 | 2.21 | 2.24 | 2.19 | 2.21 | 2.16 | - | 340,358 |
| Aug 29, 2025 | 2.24 | 2.24 | 2.17 | 2.21 | 2.16 | 0.91% | 618,154 |
| Aug 28, 2025 | 2.21 | 2.21 | 2.17 | 2.19 | 2.14 | - | 423,791 |
| Aug 27, 2025 | 2.19 | 2.22 | 2.17 | 2.19 | 2.15 | - | 362,181 |
| Aug 26, 2025 | 2.22 | 2.22 | 2.18 | 2.19 | 2.14 | -2.23% | 1,132,567 |
| Aug 25, 2025 | 2.19 | 2.24 | 2.19 | 2.24 | 2.19 | 1.36% | 942,146 |
| Aug 22, 2025 | 2.20 | 2.23 | 2.19 | 2.21 | 2.16 | - | 1,737,118 |
| Aug 21, 2025 | 2.18 | 2.21 | 2.16 | 2.21 | 2.16 | 1.38% | 508,944 |
| Aug 20, 2025 | 2.24 | 2.24 | 2.18 | 2.18 | 2.14 | -2.24% | 1,050,447 |
| Aug 19, 2025 | 2.20 | 2.23 | 2.13 | 2.23 | 2.19 | 1.83% | 2,223,476 |
| Aug 18, 2025 | 2.18 | 2.19 | 2.15 | 2.19 | 2.15 | 0.46% | 885,106 |
| Aug 15, 2025 | 2.21 | 2.21 | 2.17 | 2.18 | 2.13 | -1.36% | 559,231 |
| Aug 14, 2025 | 2.16 | 2.21 | 2.16 | 2.21 | 2.16 | 2.31% | 239,485 |
| Aug 13, 2025 | 2.18 | 2.19 | 2.14 | 2.16 | 2.12 | -0.92% | 235,346 |
| Aug 12, 2025 | 2.20 | 2.20 | 2.17 | 2.18 | 2.13 | -0.46% | 370,616 |
| Aug 11, 2025 | 2.22 | 2.23 | 2.18 | 2.19 | 2.15 | -1.79% | 378,755 |
| Aug 8, 2025 | 2.22 | 2.24 | 2.20 | 2.23 | 2.18 | 0.45% | 432,830 |
| Aug 7, 2025 | 2.23 | 2.24 | 2.19 | 2.22 | 2.17 | 0.91% | 547,329 |
| Aug 6, 2025 | 2.24 | 2.24 | 2.17 | 2.20 | 2.16 | 0.46% | 467,822 |
| Aug 5, 2025 | 2.15 | 2.22 | 2.15 | 2.19 | 2.15 | 0.92% | 605,831 |
| Aug 4, 2025 | 2.14 | 2.18 | 2.14 | 2.17 | 2.13 | 1.40% | 568,934 |
| Aug 1, 2025 | 2.15 | 2.16 | 2.12 | 2.14 | 2.10 | -1.83% | 738,754 |
| Jul 31, 2025 | 2.11 | 2.18 | 2.11 | 2.18 | 2.13 | 3.81% | 571,276 |
| Jul 30, 2025 | 2.14 | 2.14 | 2.09 | 2.10 | 2.06 | -1.87% | 646,226 |
| Jul 29, 2025 | 2.15 | 2.15 | 2.13 | 2.14 | 2.10 | 0.47% | 610,687 |
| Jul 28, 2025 | 2.22 | 2.22 | 2.13 | 2.13 | 2.09 | -2.29% | 517,091 |
| Jul 25, 2025 | 2.21 | 2.21 | 2.15 | 2.18 | 2.13 | - | 243,273 |
| Jul 24, 2025 | 2.22 | 2.22 | 2.17 | 2.18 | 2.14 | -1.36% | 834,385 |
| Jul 23, 2025 | 2.20 | 2.22 | 2.18 | 2.21 | 2.16 | 1.84% | 404,610 |
| Jul 22, 2025 | 2.19 | 2.19 | 2.13 | 2.17 | 2.13 | 0.46% | 507,945 |
| Jul 21, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | 2.12 | -0.92% | 203,141 |