Glenveagh Properties PLC (ISE:GVR)
Ireland
· Delayed Price · Currency is EUR 1.960
-0.006 (-0.31%)
At close: Dec 5, 2025
Glenveagh Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | -0.31% | 293,619 |
| Dec 4, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.10% | 279,006 |
| Dec 3, 2025 | 1.94 | 1.97 | 1.92 | 1.96 | 1.96 | 1.66% | 316,088 |
| Dec 2, 2025 | 1.96 | 1.98 | 1.93 | 1.93 | 1.93 | -1.53% | 535,783 |
| Dec 1, 2025 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.41% | 662,370 |
| Nov 28, 2025 | 1.96 | 1.96 | 1.90 | 1.95 | 1.95 | 2.20% | 853,338 |
| Nov 27, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.21% | 1,051,078 |
| Nov 26, 2025 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | -0.73% | 476,600 |
| Nov 25, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 2.12% | 498,571 |
| Nov 24, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 0.11% | 745,208 |
| Nov 21, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 2.94% | 567,193 |
| Nov 20, 2025 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.11% | 437,849 |
| Nov 19, 2025 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 0.44% | 482,541 |
| Nov 18, 2025 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | -0.33% | 552,720 |
| Nov 17, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 477,996 |
| Nov 14, 2025 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | - | 423,667 |
| Nov 13, 2025 | 1.91 | 1.91 | 1.83 | 1.84 | 1.84 | -2.54% | 709,710 |
| Nov 12, 2025 | 1.83 | 1.90 | 1.83 | 1.89 | 1.89 | 1.07% | 349,316 |
| Nov 11, 2025 | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | 0.54% | 377,975 |
| Nov 10, 2025 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | 1.53% | 335,843 |
| Nov 7, 2025 | 1.83 | 1.88 | 1.82 | 1.83 | 1.83 | -2.45% | 427,616 |
| Nov 6, 2025 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 661,057 |
| Nov 5, 2025 | 1.88 | 1.90 | 1.85 | 1.86 | 1.86 | -1.69% | 569,771 |
| Nov 4, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | - | 1,217,667 |
| Nov 3, 2025 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -0.84% | 577,552 |
| Oct 31, 2025 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | -0.93% | 765,186 |
| Oct 30, 2025 | 1.90 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 632,812 |
| Oct 29, 2025 | 1.92 | 1.92 | 1.85 | 1.90 | 1.90 | 0.96% | 785,852 |
| Oct 28, 2025 | 1.81 | 1.89 | 1.81 | 1.88 | 1.88 | 1.08% | 716,340 |
| Oct 27, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -0.64% | 331,322 |
| Oct 24, 2025 | 1.84 | 1.87 | 1.81 | 1.87 | 1.87 | 2.07% | 736,809 |
| Oct 23, 2025 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | 0.11% | 910,125 |
| Oct 22, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.99% | 781,363 |
| Oct 21, 2025 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -0.98% | 733,231 |
| Oct 20, 2025 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | 0.44% | 522,869 |
| Oct 17, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -0.87% | 573,099 |
| Oct 16, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 2.00% | 629,628 |
| Oct 15, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -0.88% | 709,661 |
| Oct 14, 2025 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -1.09% | 682,056 |
| Oct 13, 2025 | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | 3.61% | 1,375,370 |
| Oct 10, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.00% | 1,033,969 |
| Oct 9, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -0.99% | 949,347 |
| Oct 8, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | -3.93% | 30,698,540 |
| Oct 7, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -0.32% | 273,479 |
| Oct 6, 2025 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -0.94% | 324,533 |
| Oct 3, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | -0.10% | 346,391 |
| Oct 2, 2025 | 1.95 | 1.95 | 1.89 | 1.91 | 1.91 | -1.95% | 456,638 |
| Oct 1, 2025 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 0.62% | 474,470 |
| Sep 30, 2025 | 1.98 | 1.98 | 1.88 | 1.94 | 1.94 | 0.41% | 852,002 |
| Sep 29, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 2.66% | 548,393 |