Skip to main content
Irish Residential Properties REIT Plc (FRA:IRES)
Germany flag Germany · Delayed Price · Currency is EUR
0.960
0.00 (0.00%)
At close: Dec 4, 2025

FRA:IRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.960.960.960.960.96--
Dec 4, 20250.960.960.960.960.96--
Dec 3, 20250.960.960.960.960.96--
Dec 2, 20250.960.960.960.960.96--
Dec 1, 20250.960.960.960.960.965.49%-
Nov 28, 20250.910.910.910.910.91-0.11%-
Nov 27, 20250.930.930.910.910.91-2.46%4,000
Nov 26, 20250.930.930.930.930.932.64%-
Nov 25, 20250.910.910.910.910.91-6.67%-
Nov 24, 20250.910.980.910.980.987.14%3,110
Nov 21, 20250.910.910.910.910.91-7.43%-
Nov 20, 20250.980.980.980.980.987.43%2,761
Nov 19, 20250.920.920.920.920.92-5.67%-
Nov 18, 20250.920.970.920.970.975.43%476
Nov 17, 20250.920.920.920.920.92-1.08%-
Nov 14, 20250.930.930.930.930.93-0.53%-
Nov 13, 20250.940.940.940.940.940.54%-
Nov 12, 20250.930.930.930.930.93--
Nov 11, 20250.930.930.930.930.93-6.06%-
Nov 10, 20250.930.990.930.990.997.61%4,050
Nov 7, 20250.920.920.920.920.92-0.22%-
Nov 6, 20250.920.920.920.920.92-4.95%-
Nov 5, 20251.001.000.970.970.971.68%11,648
Nov 4, 20250.950.950.950.950.95-2.75%-
Nov 3, 20250.950.980.950.980.982.08%3,211
Oct 31, 20250.960.960.960.960.96-0.10%-
Oct 30, 20250.960.960.960.960.96-0.82%-
Oct 29, 20250.970.970.970.970.97--
Oct 28, 20250.970.970.970.970.97--
Oct 27, 20250.970.990.970.970.971.04%818
Oct 24, 20250.960.960.960.960.963.00%-
Oct 23, 20250.930.930.930.930.93-2.51%-
Oct 22, 20250.960.960.960.960.96--
Oct 21, 20250.960.960.960.960.96-5.16%-
Oct 20, 20250.961.010.961.011.015.44%1,001
Oct 17, 20250.960.960.960.960.96-0.10%-
Oct 16, 20250.960.960.960.960.96-0.62%-
Oct 15, 20250.960.960.960.960.96-0.72%-
Oct 14, 20250.970.970.970.970.97--
Oct 13, 20250.970.970.970.970.97--
Oct 10, 20250.970.970.970.970.97--
Oct 9, 20250.970.970.970.970.97--
Oct 8, 20250.970.970.970.970.97-4.90%-
Oct 7, 20250.971.020.971.021.025.15%6,379
Oct 6, 20250.970.970.970.970.97--
Oct 3, 20250.970.970.970.970.97-3.00%-
Oct 2, 20250.971.000.971.001.003.09%-
Oct 1, 20250.971.110.970.970.97-7
Sep 30, 20250.970.970.970.970.97--
Sep 29, 20250.970.970.970.970.973.52%1,063
Sep 26, 20250.940.940.940.940.94--
Sep 25, 20250.940.940.940.940.94-8.14%-
Sep 24, 20250.941.020.941.021.02-0.97%2,500
Sep 23, 20250.941.030.941.031.039.93%107
Sep 22, 20250.940.940.940.940.94--
Sep 19, 20250.940.940.940.940.94--
Sep 18, 20250.940.940.940.940.94--
Sep 17, 20250.940.940.940.940.94-10.42%-
Sep 16, 20250.941.050.941.051.056.73%2,102
Sep 15, 20251.081.080.980.980.984.59%400
Sep 12, 20250.940.940.940.940.94--
Sep 11, 20250.940.940.940.940.94-7.59%-
Sep 10, 20250.941.010.941.011.018.22%-
Sep 9, 20250.940.940.940.940.94--
Sep 8, 20250.940.940.940.940.94--
Sep 5, 20250.940.940.940.940.94--
Sep 4, 20250.940.940.940.940.94-7.78%-
Sep 3, 20250.941.020.941.021.028.43%2,100
Sep 2, 20250.940.940.940.940.94-7.78%52,083
Sep 1, 20250.941.020.941.021.028.43%52,083
Aug 29, 20250.940.940.940.940.94--
Aug 28, 20250.940.940.940.940.94--
Aug 27, 20250.940.940.940.940.94-8.14%-
Aug 26, 20250.941.020.941.021.028.86%391
Aug 25, 20250.940.940.940.940.94--
Aug 22, 20250.940.940.940.940.94--
Aug 21, 20250.940.940.940.940.94--
Aug 20, 20250.940.940.940.940.91--
Aug 19, 20250.940.940.940.940.91-5.26%-
Aug 18, 20250.940.990.940.990.96-4.54%101
Aug 15, 20250.941.040.941.041.0110.57%821
Aug 14, 20250.940.940.940.940.91--
Aug 13, 20250.940.940.940.940.91--
Aug 12, 20250.940.940.940.940.91-11.60%-
Aug 11, 20251.061.061.061.061.032.12%278
Aug 8, 20250.941.040.941.041.0110.78%365
Aug 7, 20250.940.940.940.940.910.75%-
Aug 6, 20250.940.940.930.930.91--
Aug 5, 20250.940.940.930.930.91-0.75%-
Aug 4, 20250.940.940.940.940.91-6.30%-
Aug 1, 20251.001.001.001.000.975.04%10
Jul 31, 20250.940.960.940.950.931.60%11,000
Jul 30, 20250.940.940.940.940.91-9.73%-
Jul 29, 20250.941.040.941.041.0110.78%456
Jul 28, 20250.940.940.940.940.91--
Jul 25, 20250.940.940.940.940.91-0.32%-
Jul 24, 20250.940.940.940.940.92-10.13%-
Jul 23, 20250.941.050.941.051.0211.63%6,817
Jul 22, 20250.940.940.940.940.91--
Jul 21, 20250.940.940.940.940.91--