Skip to main content
Glenveagh Properties PLC (ISE:GVR)
Ireland flag Ireland · Delayed Price · Currency is EUR
2.060
+0.010 (0.49%)
Apr 28, 2026, 4:30 PM GMT

Glenveagh Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.102.102.032.06-0.49%56,243
Apr 27, 20262.082.102.052.052.05-0.24%495,358
Apr 24, 20262.072.072.012.062.061.73%649,913
Apr 23, 20262.032.042.022.022.02-0.49%422,601
Apr 22, 20262.012.041.992.032.031.25%792,357
Apr 21, 20262.022.031.992.012.01-0.50%649,689
Apr 20, 20262.022.062.002.022.02-2.42%556,847
Apr 17, 20262.052.072.002.072.073.25%498,754
Apr 16, 20262.012.052.002.002.00-0.50%828,475
Apr 15, 20262.002.021.992.012.010.50%1,302,901
Apr 14, 20261.982.001.972.002.000.91%905,648
Apr 13, 20261.961.991.961.981.98-0.90%515,540
Apr 10, 20261.992.021.972.002.001.01%989,470
Apr 9, 20262.052.051.971.981.98-2.70%623,477
Apr 8, 20262.002.071.992.042.044.36%2,155,624
Apr 7, 20262.032.031.931.951.95-1.42%431,771
Apr 2, 20261.951.981.931.981.98-0.10%1,444,025
Apr 1, 20262.002.021.961.981.982.27%943,839
Mar 31, 20261.951.961.921.941.940.73%5,373,748
Mar 30, 20261.881.931.881.921.92-0.52%3,057,565
Mar 27, 20261.951.951.911.931.93-0.92%620,625
Mar 26, 20261.992.011.951.951.95-2.40%1,499,124
Mar 25, 20261.952.001.952.002.003.63%905,702
Mar 24, 20261.941.951.921.931.93-0.52%1,408,390
Mar 23, 20261.921.981.891.941.94-0.62%1,201,389
Mar 20, 20262.012.021.941.951.95-1.81%2,159,810
Mar 19, 20262.012.041.991.991.99-1.93%2,147,269
Mar 18, 20262.002.061.982.032.032.27%1,040,551
Mar 17, 20262.002.011.941.981.980.30%1,218,883
Mar 16, 20262.102.101.971.971.97-3.47%833,798
Mar 13, 20262.082.122.042.052.05-3.31%1,390,512
Mar 12, 20262.132.132.102.122.12-1.40%957,460
Mar 11, 20262.212.212.112.152.15-0.46%1,304,495
Mar 10, 20262.162.182.152.162.161.65%1,403,125
Mar 9, 20262.102.152.082.122.12-1.17%815,480
Mar 6, 20262.152.172.122.152.15-0.23%2,246,158
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