Skip to main content
Irish Residential Properties REIT Plc (ISE:IRES)
Ireland flag Ireland · Delayed Price · Currency is EUR
0.931
-0.019 (-2.00%)
At close: Dec 5, 2025

ISE:IRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.950.950.930.930.93-2.00%407,466
Dec 4, 20250.970.970.950.950.95-1.04%238,440
Dec 3, 20250.970.970.960.960.96-1.03%507,111
Dec 2, 20250.980.980.960.970.970.73%600,120
Dec 1, 20250.970.970.960.960.96-0.41%257,006
Nov 28, 20250.980.980.970.970.97-0.10%309,717
Nov 27, 20250.940.970.940.970.972.54%2,866,384
Nov 26, 20250.950.950.930.940.941.18%409,947
Nov 25, 20250.920.950.920.930.930.97%672,612
Nov 24, 20250.920.930.920.920.920.87%1,477,119
Nov 21, 20250.900.920.900.920.921.33%469,116
Nov 20, 20250.910.920.890.900.90-0.44%678,044
Nov 19, 20250.910.920.900.910.910.11%448,990
Nov 18, 20250.930.930.910.910.91-1.95%300,693
Nov 17, 20250.940.940.920.930.93-0.32%428,828
Nov 14, 20250.950.950.920.930.93-1.28%299,496
Nov 13, 20250.950.950.930.940.94-0.32%402,909
Nov 12, 20250.950.960.930.940.94-0.42%441,912
Nov 11, 20250.950.950.940.950.950.42%210,041
Nov 10, 20250.930.960.930.940.940.86%1,698,165
Nov 7, 20250.940.940.930.940.940.21%386,896
Nov 6, 20250.940.940.920.930.93-569,362
Nov 5, 20250.920.940.920.930.931.41%548,688
Nov 4, 20250.930.930.920.920.92-1.18%673,962
Nov 3, 20250.930.930.930.930.930.32%392,491
Oct 31, 20250.940.940.930.930.93-1.07%679,797
Oct 30, 20250.940.940.930.940.940.43%532,796
Oct 29, 20250.950.950.930.930.93-1.37%643,607
Oct 28, 20250.960.960.940.950.95-0.63%217,888
Oct 27, 20250.970.970.940.950.950.63%305,175
Oct 24, 20250.940.950.930.950.951.07%402,358
Oct 23, 20250.960.960.930.940.94-0.21%430,517
Oct 22, 20250.940.940.930.940.940.64%396,519
Oct 21, 20250.930.940.930.930.93-306,923
Oct 20, 20250.950.950.920.930.931.08%359,689
Oct 17, 20250.930.930.920.920.92-1.07%694,129
Oct 16, 20250.940.940.930.930.93-0.11%448,077
Oct 15, 20250.940.940.930.930.93-0.64%496,781
Oct 14, 20250.950.950.940.940.94-1.26%553,851
Oct 13, 20250.950.960.940.950.950.21%810,065
Oct 10, 20250.950.960.950.950.95-563,261
Oct 9, 20250.960.970.950.950.95-0.21%839,225
Oct 8, 20250.980.980.950.950.95-1.96%552,114
Oct 7, 20251.011.010.970.970.97-0.41%733,290
Oct 6, 20250.970.980.960.980.980.41%471,478
Oct 3, 20250.980.980.970.970.97-0.21%1,632,853
Oct 2, 20251.001.000.970.970.97-1.72%843,456
Oct 1, 20250.990.990.970.990.991.12%2,945,050
Sep 30, 20250.970.980.960.980.981.14%1,421,007
Sep 29, 20250.960.970.950.970.970.41%581,937
Sep 26, 20250.970.970.960.960.96-0.21%407,896
Sep 25, 20250.990.990.960.970.97-0.51%938,854
Sep 24, 20250.990.990.970.970.970.73%559,676
Sep 23, 20250.980.990.960.960.96-1.23%541,563
Sep 22, 20250.990.990.980.980.98-1.01%388,377
Sep 19, 20251.001.000.980.990.99-0.90%1,517,488
Sep 18, 20251.031.030.991.001.00-0.20%3,616,293
Sep 17, 20251.031.030.991.001.001.12%1,700,830
Sep 16, 20251.011.010.990.990.99-1.99%1,714,221
Sep 15, 20251.011.011.001.011.010.60%1,657,441
Sep 12, 20250.991.020.991.001.000.70%1,316,093
Sep 11, 20250.991.010.990.990.990.30%1,105,150
Sep 10, 20250.980.990.980.990.990.51%837,201
Sep 9, 20250.980.990.980.990.990.31%428,858
Sep 8, 20251.021.020.980.980.98-0.51%469,158
Sep 5, 20251.011.010.980.990.990.10%575,251
Sep 4, 20250.970.990.970.990.991.96%6,364,576
Sep 3, 20250.960.970.960.970.970.42%2,589,824
Sep 2, 20250.970.970.960.960.96-0.62%865,848
Sep 1, 20250.980.980.960.970.970.73%238,556
Aug 29, 20250.980.980.960.960.96-0.41%296,022
Aug 28, 20250.960.970.960.970.970.42%639,682
Aug 27, 20250.970.970.960.960.96-0.52%782,597
Aug 26, 20250.970.980.960.970.97-0.62%1,167,344
Aug 25, 20250.980.980.970.970.97-294,644
Aug 22, 20250.970.980.960.970.971.35%589,592
Aug 21, 20250.990.990.960.960.96-3.42%772,364
Aug 20, 20250.971.000.970.990.971.64%1,000,528
Aug 19, 20250.970.980.970.980.950.10%437,205
Aug 18, 20250.970.980.970.980.950.10%300,433
Aug 15, 20251.001.000.970.980.95-0.71%654,859
Aug 14, 20250.980.990.980.980.960.41%385,474
Aug 13, 20251.011.010.970.980.96-0.91%426,580
Aug 12, 20251.011.010.990.990.96-2.18%491,756
Aug 11, 20250.991.020.981.010.992.54%33,208,190
Aug 8, 20251.021.020.980.990.960.51%7,553,753
Aug 7, 20251.001.000.980.980.96-0.51%2,182,985
Aug 6, 20250.980.990.980.990.960.51%1,451,048
Aug 5, 20250.980.990.970.980.96-0.31%3,005,960
Aug 4, 20250.970.990.970.980.961.34%379,359
Aug 1, 20250.970.980.960.970.95-0.61%1,014,554
Jul 31, 20250.990.990.970.980.95-855,671
Jul 30, 20250.990.990.970.980.95-1.11%1,142,998
Jul 29, 20250.990.990.990.990.96-343,661
Jul 28, 20250.980.990.980.990.961.23%502,468
Jul 25, 20250.990.990.970.980.95-1.52%443,248
Jul 24, 20250.990.990.980.990.970.20%340,440
Jul 23, 20251.001.000.990.990.96-1.20%236,602
Jul 22, 20251.001.011.001.000.98-0.99%846,016
Jul 21, 20251.041.041.001.010.990.40%299,632