Skip to main content
Cairn Homes plc (ISE:C5H)
Ireland flag Ireland · Delayed Price · Currency is EUR
2.315
-0.055 (-2.32%)
Mar 9, 2026, 4:31 PM GMT

Cairn Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.322.332.272.31--2.74%487,630
Mar 6, 20262.382.402.352.372.370.21%1,355,124
Mar 5, 20262.342.412.342.372.370.64%2,115,732
Mar 4, 20262.302.362.252.352.354.21%3,661,753
Mar 3, 20262.312.322.232.262.26-3.43%2,254,351
Mar 2, 20262.402.402.342.342.34-2.10%1,234,353
Feb 27, 20262.392.412.362.392.390.21%2,758,170
Feb 26, 20262.352.382.312.382.383.70%2,531,545
Feb 25, 20262.332.352.292.302.30-1.92%515,465
Feb 24, 20262.362.362.322.342.340.21%639,874
Feb 23, 20262.372.382.332.342.34-1.89%1,783,606
Feb 20, 20262.352.382.342.382.381.71%2,880,789
Feb 19, 20262.372.372.322.342.34-0.43%3,417,005
Feb 18, 20262.272.372.242.352.354.91%1,937,347
Feb 17, 20262.212.272.212.242.24-447,609
Feb 16, 20262.262.262.242.242.24-0.22%624,202
Feb 13, 20262.222.262.202.252.250.45%1,634,020
Feb 12, 20262.292.302.232.242.24-2.61%715,883
Feb 11, 20262.252.302.212.302.302.68%1,780,693
Feb 10, 20262.182.252.182.242.242.52%1,539,799
Feb 9, 20262.192.202.142.182.18-538,225
Feb 6, 20262.182.202.132.182.180.23%550,463
Feb 5, 20262.202.202.152.182.18-1.36%1,058,273
Feb 4, 20262.132.222.132.212.213.52%708,400
Feb 3, 20262.122.142.082.132.130.95%3,854,650
Feb 2, 20262.092.112.082.112.110.96%1,118,256
Jan 30, 20262.142.142.072.092.09-1.42%889,898
Jan 29, 20262.172.172.122.122.12-0.70%514,155
Jan 28, 20262.142.152.132.142.14-520,155
Jan 27, 20262.122.142.112.142.140.71%412,751
Jan 26, 20262.152.152.082.122.121.19%752,809
Jan 23, 20262.162.172.082.102.10-3.23%2,906,950
Jan 22, 20262.182.192.142.172.17-0.23%801,386
Jan 21, 20262.122.172.102.172.173.33%2,517,667
Jan 20, 20262.132.152.082.102.100.96%650,283
Jan 19, 20262.132.132.072.082.08-1.65%245,163
Jan 16, 20262.112.132.102.122.120.48%460,851
Jan 15, 20262.092.122.072.112.112.18%2,215,864
Jan 14, 20262.102.102.032.062.06-0.48%990,626
Jan 13, 20262.142.142.062.072.07-1.90%1,307,951
Jan 12, 20262.152.152.102.112.11-0.47%653,697
Jan 9, 20262.092.132.082.122.122.17%1,866,874
Jan 8, 20262.082.092.062.082.08-0.24%2,455,946
Jan 7, 20262.092.102.062.082.08-1.19%3,118,683
Jan 6, 20262.092.112.072.112.111.45%2,261,638
Jan 5, 20262.062.082.042.082.081.22%535,082
Jan 2, 20262.092.092.022.052.05-1.44%372,637
Dec 31, 20252.062.082.052.082.08-253,625
Dec 30, 20252.082.082.072.082.080.48%114,523
Dec 29, 20252.022.082.022.072.071.47%449,163
Dec 24, 20252.042.052.022.042.04-298,457
Dec 23, 20252.032.052.022.042.04-0.24%164,298
Dec 22, 20252.022.052.012.052.051.74%706,369
Dec 19, 20252.022.052.002.012.01-1.71%2,883,272
Dec 18, 20252.062.072.032.052.05-0.49%646,122
Dec 17, 20252.102.102.052.062.06-0.96%621,785
Dec 16, 20252.082.102.062.082.080.97%3,239,158
Dec 15, 20252.052.072.022.062.061.99%721,985
Dec 12, 20252.022.051.992.022.02-3,876,699
Dec 11, 20252.002.021.992.022.020.95%1,076,856
Dec 10, 20251.992.011.972.002.000.10%468,066
Dec 9, 20252.012.011.981.991.99-0.20%1,407,932
Dec 8, 20252.022.041.992.002.00-1.58%372,106
Dec 5, 20252.022.052.012.032.03-802,614
Dec 4, 20252.042.041.992.032.031.81%6,254,279
Dec 3, 20252.012.021.981.991.99-0.80%1,903,553
Dec 2, 20252.052.051.992.012.01-1.23%559,285
Dec 1, 20252.052.052.002.042.04-439,779
Nov 28, 20251.992.041.992.042.042.16%4,966,304
Nov 27, 20252.002.021.991.991.990.10%1,244,329
Nov 26, 20252.032.051.971.991.99-1.97%2,914,728
Nov 25, 20251.962.031.962.032.033.05%2,307,517
Nov 24, 20251.951.981.951.971.971.55%2,569,772
Nov 21, 20251.871.951.871.941.941.04%515,335
Nov 20, 20251.921.951.911.921.92-787,380
Nov 19, 20251.901.941.881.921.920.84%818,472
Nov 18, 20251.901.911.871.901.90-1,115,198
Nov 17, 20251.951.951.891.901.90-2.36%607,367
Nov 14, 20251.931.951.911.951.95-0.51%973,566
Nov 13, 20251.972.001.951.961.96-0.81%2,589,298
Nov 12, 20251.971.981.951.981.980.30%820,671
Nov 11, 20251.962.011.951.971.971.55%395,201
Nov 10, 20251.901.951.901.941.942.86%369,612
Nov 7, 20251.931.931.861.891.89-2.28%1,024,207
Nov 6, 20251.921.941.901.931.930.63%2,082,830
Nov 5, 20251.941.951.911.921.92-1.34%1,956,955
Nov 4, 20251.921.961.911.941.940.10%1,015,348
Nov 3, 20251.941.951.931.941.940.73%914,854
Oct 31, 20251.931.941.921.931.93-0.41%2,791,638
Oct 30, 20251.941.961.921.941.94-0.41%2,221,328
Oct 29, 20251.901.961.891.941.942.42%1,768,330
Oct 28, 20251.921.931.891.901.90-1.45%937,569
Oct 27, 20251.941.941.911.931.930.21%212,173
Oct 24, 20251.901.941.891.921.921.26%1,773,498
Oct 23, 20251.951.971.901.901.90-1.66%512,452
Oct 22, 20251.911.941.891.931.931.69%1,773,543
Oct 21, 20251.901.901.871.901.900.32%1,346,117
Oct 20, 20251.911.911.881.891.89-0.21%952,766
Oct 17, 20251.941.941.871.901.90-2.07%2,113,869
Oct 16, 20251.931.961.931.941.940.21%1,474,148