Skip to main content
Glenveagh Properties PLC (ISE:GVR)
Ireland flag Ireland · Delayed Price · Currency is EUR
1.960
-0.006 (-0.31%)
At close: Dec 5, 2025

Glenveagh Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20251.841.851.811.821.82-1.09%682,056
Oct 13, 20251.781.851.781.841.843.61%1,375,370
Oct 10, 20251.791.791.771.771.77-1.00%1,033,969
Oct 9, 20251.831.831.791.791.79-0.99%949,347
Oct 8, 20251.811.821.791.811.81-3.93%30,698,540
Oct 7, 20251.901.901.871.881.88-0.32%273,479
Oct 6, 20251.951.951.881.891.89-0.94%324,533
Oct 3, 20251.861.911.861.911.91-0.10%346,391
Oct 2, 20251.951.951.891.911.91-1.95%456,638
Oct 1, 20251.951.951.921.951.950.62%474,470
Sep 30, 20251.981.981.881.941.940.41%852,002
Sep 29, 20251.881.931.881.931.932.66%548,393
Sep 26, 20251.901.931.881.881.88-0.63%544,203
Sep 25, 20251.891.941.841.891.89-2.07%1,243,171
Sep 24, 20251.901.941.901.931.930.73%1,131,226
Sep 23, 20251.941.971.911.921.92-1.64%744,803
Sep 22, 20251.951.951.901.951.950.93%448,643
Sep 19, 20251.931.941.911.931.930.21%645,265
Sep 18, 20251.891.951.891.931.93-0.52%363,137
Sep 17, 20251.911.951.911.941.940.31%1,081,481
Sep 16, 20251.911.961.911.931.930.31%1,300,550
Sep 15, 20251.951.961.921.921.92-0.93%3,121,185
Sep 12, 20251.941.971.941.941.94-0.82%402,189
Sep 11, 20251.951.981.951.961.96-0.41%561,887
Sep 10, 20251.971.991.961.971.97-0.71%350,176
Sep 9, 20251.972.001.971.981.98-306,666
Sep 8, 20251.942.011.941.981.980.10%348,673
Sep 5, 20251.952.001.951.981.981.54%400,540
Sep 4, 20251.911.961.911.951.951.14%567,323
Sep 3, 20251.901.961.901.931.93-1.03%537,848
Sep 2, 20251.941.961.921.951.95-1.02%1,211,090
Sep 1, 20251.961.971.931.971.970.72%344,767
Aug 29, 20251.941.951.921.951.951.35%734,287
Aug 28, 20251.881.951.881.931.930.42%288,895
Aug 27, 20251.911.951.911.921.92-0.62%425,032
Aug 26, 20251.911.941.911.931.93-1.03%1,093,912
Aug 25, 20251.931.961.931.951.950.72%214,099
Aug 22, 20251.931.951.911.941.940.31%348,770
Aug 21, 20251.901.931.901.931.930.94%390,611
Aug 20, 20251.971.971.911.911.91-2.65%824,970
Aug 19, 20251.951.971.951.961.960.51%260,606
Aug 18, 20251.931.961.931.951.950.21%379,393
Aug 15, 20251.951.961.941.951.950.21%297,831
Aug 14, 20251.901.961.901.951.950.31%393,099
Aug 13, 20251.941.971.931.941.94-325,745
Aug 12, 20251.911.951.901.941.941.68%1,648,958
Aug 11, 20251.931.931.901.911.91-1.04%251,112
Aug 8, 20251.921.931.901.931.930.42%933,769
Aug 7, 20251.901.931.901.921.920.42%755,445
Aug 6, 20251.891.911.891.911.910.84%528,921
Aug 5, 20251.891.921.891.901.900.42%563,000
Aug 4, 20251.821.891.821.891.892.39%395,929
Aug 1, 20251.851.861.831.841.84-1.60%466,306
Jul 31, 20251.851.881.841.871.871.74%678,170
Jul 30, 20251.851.871.831.841.84-1.18%331,293
Jul 29, 20251.841.881.841.861.860.43%300,626
Jul 28, 20251.871.891.851.861.86-0.22%439,973
Jul 25, 20251.861.861.851.861.86-0.11%396,842
Jul 24, 20251.891.901.861.861.86-0.96%966,563
Jul 23, 20251.881.911.871.881.88-0.11%840,530
Jul 22, 20251.831.891.831.881.881.84%1,258,330
Jul 21, 20251.811.871.811.851.85-0.22%393,711