Glenveagh Properties PLC (ISE:GVR)
Ireland
· Delayed Price · Currency is EUR 1.922
+0.044 (2.34%)
Sep 29, 2025, 1:44 PM GMT
Glenveagh Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | -0.53% | 544,203 |
| Sep 25, 2025 | 1.89 | 1.94 | 1.84 | 1.89 | 1.89 | -2.07% | 1,243,171 |
| Sep 24, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 0.52% | 1,131,226 |
| Sep 23, 2025 | 1.94 | 1.97 | 1.91 | 1.92 | 1.92 | -1.54% | 744,803 |
| Sep 22, 2025 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | 1.04% | 448,643 |
| Sep 19, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 645,265 |
| Sep 18, 2025 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | -0.52% | 363,137 |
| Sep 17, 2025 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 1,081,481 |
| Sep 16, 2025 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | 0.52% | 1,300,550 |
| Sep 15, 2025 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.03% | 3,121,185 |
| Sep 12, 2025 | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 402,189 |
| Sep 11, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 561,887 |
| Sep 10, 2025 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 350,176 |
| Sep 9, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | - | 306,666 |
| Sep 8, 2025 | 1.94 | 2.01 | 1.94 | 1.98 | 1.98 | - | 348,673 |
| Sep 5, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 1.54% | 400,540 |
| Sep 4, 2025 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 1.04% | 567,323 |
| Sep 3, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | -1.03% | 537,848 |
| Sep 2, 2025 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | -1.02% | 1,211,090 |
| Sep 1, 2025 | 1.96 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | 344,767 |
| Aug 29, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 734,287 |
| Aug 28, 2025 | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | 0.52% | 288,895 |
| Aug 27, 2025 | 1.91 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 425,032 |
| Aug 26, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | -1.03% | 1,093,912 |
| Aug 25, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 214,099 |
| Aug 22, 2025 | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 348,770 |
| Aug 21, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 390,611 |
| Aug 20, 2025 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -2.55% | 824,970 |
| Aug 19, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | 260,606 |
| Aug 18, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | - | 379,393 |
| Aug 15, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | - | 297,831 |
| Aug 14, 2025 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 0.52% | 393,099 |
| Aug 13, 2025 | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | - | 325,745 |
| Aug 12, 2025 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 1,648,958 |
| Aug 11, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 251,112 |
| Aug 8, 2025 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 0.52% | 933,769 |
| Aug 7, 2025 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 755,445 |
| Aug 6, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 528,921 |
| Aug 5, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | 0.53% | 563,000 |
| Aug 4, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 2.72% | 395,929 |
| Aug 1, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.60% | 466,306 |
| Jul 31, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 1.63% | 678,170 |
| Jul 30, 2025 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -1.08% | 331,293 |
| Jul 29, 2025 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | - | 300,626 |
| Jul 28, 2025 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | - | 439,973 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 396,842 |
| Jul 24, 2025 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 966,563 |
| Jul 23, 2025 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | - | 840,530 |
| Jul 22, 2025 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | 1.62% | 1,258,330 |
| Jul 21, 2025 | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | - | 393,711 |