Irish Residential Properties REIT Plc (ISE:IRES)
Ireland
· Delayed Price · Currency is EUR 0.9640
+0.0010 (0.10%)
Sep 29, 2025, 1:36 PM GMT
ISE:IRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 407,896 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.51% | 938,854 |
| Sep 24, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.73% | 559,676 |
| Sep 23, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.23% | 541,563 |
| Sep 22, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 388,377 |
| Sep 19, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.90% | 1,517,488 |
| Sep 18, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -0.20% | 3,616,293 |
| Sep 17, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | 1.12% | 1,700,830 |
| Sep 16, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.38% | 1,714,221 |
| Sep 15, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,657,441 |
| Sep 12, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 0.70% | 1,316,093 |
| Sep 11, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.30% | 1,105,150 |
| Sep 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 837,201 |
| Sep 9, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.31% | 428,858 |
| Sep 8, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -0.51% | 469,158 |
| Sep 5, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | 0.10% | 575,251 |
| Sep 4, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.96% | 6,364,576 |
| Sep 3, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.42% | 2,589,824 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.62% | 865,848 |
| Sep 1, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 0.73% | 238,556 |
| Aug 29, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.41% | 296,022 |
| Aug 28, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.42% | 639,682 |
| Aug 27, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 782,597 |
| Aug 26, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.62% | 1,167,344 |
| Aug 25, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 294,644 |
| Aug 22, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.35% | 589,592 |
| Aug 21, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.42% | 772,364 |
| Aug 20, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.97 | 1.64% | 1,000,528 |
| Aug 19, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.95 | 0.10% | 437,205 |
| Aug 18, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.95 | 0.10% | 300,433 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.95 | -0.71% | 654,859 |
| Aug 14, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.96 | 0.41% | 385,474 |
| Aug 13, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.96 | -0.91% | 426,580 |
| Aug 12, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.96 | -2.18% | 491,756 |
| Aug 11, 2025 | 0.99 | 1.02 | 0.98 | 1.01 | 0.99 | 2.54% | 33,208,195 |
| Aug 8, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.96 | 0.51% | 7,553,753 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.96 | -0.51% | 2,182,985 |
| Aug 6, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.96 | 0.51% | 1,451,048 |
| Aug 5, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.96 | -0.31% | 3,005,960 |
| Aug 4, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.96 | 1.34% | 379,359 |
| Aug 1, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.95 | -0.61% | 1,014,554 |
| Jul 31, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.95 | - | 855,671 |
| Jul 30, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.95 | -1.11% | 1,142,998 |
| Jul 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | 343,661 |
| Jul 28, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.96 | 1.23% | 502,468 |
| Jul 25, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.95 | -1.52% | 443,248 |
| Jul 24, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | 0.20% | 340,440 |
| Jul 23, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | -1.20% | 236,602 |
| Jul 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | -0.99% | 846,016 |
| Jul 21, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 0.99 | - | 299,632 |