Skip to main content
Glenveagh Properties PLC (ISE:GVR)
Ireland flag Ireland · Delayed Price · Currency is EUR
2.145
-0.005 (-0.23%)
Mar 6, 2026, 4:34 PM GMT

Glenveagh Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.152.172.142.14--0.47%1,271,883
Mar 5, 20262.182.192.142.152.15-1.60%2,182,815
Mar 4, 20262.182.222.152.192.190.23%1,502,831
Mar 3, 20262.182.192.142.182.18-0.68%776,155
Mar 2, 20262.252.252.192.202.20-2.66%1,097,643
Feb 27, 20262.212.272.192.262.262.50%2,760,438
Feb 26, 20262.212.212.172.202.202.09%1,743,911
Feb 25, 20262.202.212.152.162.16-2.05%392,389
Feb 24, 20262.212.222.192.202.20-485,187
Feb 23, 20262.222.222.192.202.20-1.35%637,886
Feb 20, 20262.212.242.202.232.231.36%866,205
Feb 19, 20262.152.202.152.202.202.09%1,315,805
Feb 18, 20262.102.192.092.162.162.86%783,522
Feb 17, 20262.142.142.082.102.10-0.48%2,527,992
Feb 16, 20262.052.132.052.112.110.72%277,536
Feb 13, 20262.102.102.062.092.09-1,097,742
Feb 12, 20262.102.112.072.092.09-1.18%1,634,509
Feb 11, 20262.112.122.072.122.120.95%912,607
Feb 10, 20262.072.102.062.102.102.20%4,089,933
Feb 9, 20262.052.052.002.052.050.24%614,044
Feb 6, 20262.022.051.982.052.051.74%694,705
Feb 5, 20262.042.041.982.012.01-1.47%811,419
Feb 4, 20262.012.051.972.042.042.72%1,234,765
Feb 3, 20261.961.991.961.991.990.81%1,123,396
Feb 2, 20261.961.981.951.971.970.61%678,879
Jan 30, 20261.951.971.951.961.96-0.51%700,660
Jan 29, 20261.981.991.961.971.97-1.01%484,556
Jan 28, 20261.992.011.981.991.99-0.50%648,748
Jan 27, 20261.982.001.972.002.001.22%684,366
Jan 26, 20261.961.981.951.971.971.13%703,511
Jan 23, 20262.012.021.941.951.95-2.89%1,125,332
Jan 22, 20262.022.041.992.012.010.50%791,893
Jan 21, 20262.002.021.982.002.000.60%1,063,241
Jan 20, 20261.982.001.961.991.990.61%583,873
Jan 19, 20262.062.061.971.981.98-1.69%351,989
Jan 16, 20261.992.031.982.012.011.01%832,498
Jan 15, 20261.912.001.901.991.994.85%3,099,840
Jan 14, 20261.931.931.901.901.90-1.66%508,892
Jan 13, 20261.981.981.911.931.93-2.23%310,100
Jan 12, 20261.981.981.961.971.97-0.30%274,594
Jan 9, 20261.941.991.941.981.980.92%975,941
Jan 8, 20261.931.961.931.961.960.72%1,010,483
Jan 7, 20261.951.951.911.951.950.52%1,564,440
Jan 6, 20261.921.941.901.941.941.25%2,137,691
Jan 5, 20261.951.961.891.911.91-1.24%236,171
Jan 2, 20261.921.941.901.941.940.41%240,376
Dec 31, 20251.981.981.921.931.93-0.62%115,530
Dec 30, 20251.931.951.931.941.940.31%100,049
Dec 29, 20251.891.941.891.941.941.15%163,014
Dec 24, 20251.881.911.881.911.910.10%77,193
Dec 23, 20251.921.921.901.911.91-0.73%185,570
Dec 22, 20251.951.951.891.931.930.84%462,993
Dec 19, 20251.901.911.881.911.910.42%1,020,650
Dec 18, 20251.901.911.891.901.900.63%844,196
Dec 17, 20251.891.901.881.891.89-0.53%234,319
Dec 16, 20251.891.921.891.901.90-0.63%192,849
Dec 15, 20251.941.941.881.911.910.95%1,794,599
Dec 12, 20251.901.911.881.891.890.11%1,049,815
Dec 11, 20251.891.891.871.891.890.53%246,238
Dec 10, 20251.881.891.871.881.880.21%555,764
Dec 9, 20251.901.901.861.881.88-1.16%476,618
Dec 8, 20251.961.961.881.901.90-3.06%243,813
Dec 5, 20251.961.981.951.961.96-0.31%293,619
Dec 4, 20251.961.971.951.971.970.10%279,006
Dec 3, 20251.941.971.921.961.961.66%316,088
Dec 2, 20251.961.981.931.931.93-1.53%535,783
Dec 1, 20251.951.971.931.961.960.41%662,370
Nov 28, 20251.961.961.901.951.952.20%853,338
Nov 27, 20251.921.931.911.911.91-0.21%1,051,078
Nov 26, 20251.931.931.881.921.92-0.73%476,600
Nov 25, 20251.881.931.881.931.932.12%498,571
Nov 24, 20251.891.891.871.891.890.11%745,208
Nov 21, 20251.801.891.801.891.892.94%567,193
Nov 20, 20251.841.861.821.831.83-0.11%437,849
Nov 19, 20251.831.851.821.841.840.44%482,541
Nov 18, 20251.831.831.811.831.83-0.33%552,720
Nov 17, 20251.841.851.821.831.83-0.54%477,996
Nov 14, 20251.831.841.801.841.84-423,667
Nov 13, 20251.911.911.831.841.84-2.54%709,710
Nov 12, 20251.831.901.831.891.891.07%349,316
Nov 11, 20251.821.881.821.871.870.54%377,975
Nov 10, 20251.881.881.841.861.861.53%335,843
Nov 7, 20251.831.881.821.831.83-2.45%427,616
Nov 6, 20251.891.891.851.881.881.08%661,057
Nov 5, 20251.881.901.851.861.86-1.69%569,771
Nov 4, 20251.881.901.871.891.89-1,217,667
Nov 3, 20251.951.951.881.891.89-0.84%577,552
Oct 31, 20251.931.931.891.911.91-0.93%765,186
Oct 30, 20251.901.931.881.931.931.58%632,812
Oct 29, 20251.921.921.851.901.900.96%785,852
Oct 28, 20251.811.891.811.881.881.08%716,340
Oct 27, 20251.861.871.841.861.86-0.64%331,322
Oct 24, 20251.841.871.811.871.872.07%736,809
Oct 23, 20251.871.871.811.831.830.11%910,125
Oct 22, 20251.821.841.811.831.830.99%781,363
Oct 21, 20251.871.871.801.811.81-0.98%733,231
Oct 20, 20251.871.871.811.831.830.44%522,869
Oct 17, 20251.841.841.801.821.82-0.87%573,099
Oct 16, 20251.811.851.811.841.842.00%629,628
Oct 15, 20251.861.861.801.801.80-0.88%709,661