Skip to main content
Irish Residential Properties REIT Plc (ISE:IRES)
Ireland flag Ireland · Delayed Price · Currency is EUR
1.044
+0.002 (0.19%)
Apr 28, 2026, 4:30 PM GMT

ISE:IRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.041.051.031.041.040.19%681,637
Apr 27, 20261.031.041.031.041.040.77%532,647
Apr 24, 20261.031.041.031.031.03-0.39%476,799
Apr 23, 20261.031.041.031.041.04-0.38%151,598
Apr 22, 20261.081.081.041.041.04-1.14%381,279
Apr 21, 20261.071.071.051.051.05-0.94%505,909
Apr 20, 20261.081.081.061.061.06-1.48%363,631
Apr 17, 20261.071.091.071.081.080.75%439,804
Apr 16, 20261.071.081.061.071.071.13%421,690
Apr 15, 20261.061.071.061.061.060.19%406,199
Apr 14, 20261.051.061.051.061.061.34%1,935,861
Apr 13, 20261.041.051.031.041.040.38%999,963
Apr 10, 20261.031.051.031.041.040.19%662,674
Apr 9, 20261.021.041.021.041.040.39%359,571
Apr 8, 20261.031.041.021.031.032.78%1,121,493
Apr 7, 20261.021.021.001.011.01-0.20%343,984
Apr 2, 20261.001.011.001.011.01-0.59%214,653
Apr 1, 20261.021.031.011.011.010.20%412,191
Mar 31, 20261.001.021.001.011.011.30%1,412,398
Mar 30, 20261.021.020.991.001.000.71%322,885
Mar 27, 20261.011.010.990.990.99-1.39%675,228
Mar 26, 20261.011.021.011.011.01-0.40%923,416
Mar 25, 20261.001.021.001.011.011.20%881,829
Mar 24, 20261.001.000.981.001.002.15%938,592
Mar 23, 20260.970.990.940.980.980.21%1,136,059
Mar 20, 20260.991.000.970.980.98-1.42%1,254,908
Mar 19, 20261.021.020.980.990.99-3.61%1,862,382
Mar 18, 20261.011.031.011.031.031.18%983,378
Mar 17, 20261.011.021.011.011.01-587,426
Mar 16, 20261.011.021.001.011.01-516,301
Mar 13, 20261.031.031.011.011.01-0.20%425,651
Mar 12, 20261.031.031.021.021.02-1.55%1,528,213
Mar 11, 20261.051.051.031.031.03-1.71%926,497
Mar 10, 20261.051.051.041.051.050.96%408,194
Mar 9, 20261.051.051.031.041.04-2.44%909,911
Mar 6, 20261.061.071.061.071.070.76%673,737
Mar 5, 20261.061.071.061.061.06-0.38%551,009
Mar 4, 20261.061.071.051.061.060.95%502,644
Mar 3, 20261.061.071.051.051.05-1.50%771,854
Mar 2, 20261.071.081.061.071.07-0.56%1,760,013
Feb 27, 20261.061.081.061.071.071.13%4,169,924
Feb 26, 20261.081.081.061.061.06-2.57%1,540,788
Feb 25, 20261.081.091.081.091.060.93%2,040,762
Feb 24, 20261.091.091.081.081.05-0.18%860,698
Feb 23, 20261.101.101.081.081.06-0.73%613,175
Feb 20, 20261.091.091.081.091.060.74%1,097,277
Feb 19, 20261.091.091.081.081.06-0.18%845,425
Feb 18, 20261.091.091.081.081.06-0.91%802,544
Feb 17, 20261.091.111.091.091.07-0.36%1,221,265
Feb 16, 20261.121.121.101.101.07-0.18%535,537
Feb 13, 20261.101.111.091.101.070.73%1,225,308
Feb 12, 20261.091.101.081.091.070.18%1,006,086
Feb 11, 20261.071.101.071.091.060.37%8,138,126
Feb 10, 20261.091.091.071.091.061.31%1,138,971
Feb 9, 20261.091.091.061.071.05-0.74%483,888
Feb 6, 20261.091.101.081.081.05-1.10%1,254,930
Feb 5, 20261.091.091.071.091.070.37%1,964,317
Feb 4, 20261.061.091.061.091.062.64%4,754,892
Feb 3, 20261.041.071.041.061.042.32%5,154,331
Feb 2, 20261.031.041.021.041.012.57%270,738
Jan 30, 20261.021.021.001.010.99-0.98%1,230,388
Jan 29, 20261.031.030.991.021.002.31%1,592,391
Jan 28, 20260.981.000.981.000.972.36%6,265,235
Jan 27, 20260.990.990.970.970.95-0.20%1,503,221
Jan 26, 20260.990.990.970.980.95-0.41%1,683,914
Jan 23, 20260.950.980.950.980.962.73%4,208,290
Jan 22, 20260.960.960.950.950.93-0.10%1,041,747
Jan 21, 20260.950.960.950.960.93-761,352
Jan 20, 20260.970.970.960.960.93-0.52%530,280
Jan 19, 20260.970.970.950.960.94-1,647,996
Jan 16, 20260.970.970.960.960.94-0.41%791,430
Jan 15, 20260.960.970.960.960.940.94%4,008,869
Jan 14, 20260.970.970.950.960.93-937,859
Jan 13, 20260.970.970.950.960.93-0.42%489,072
Jan 12, 20260.970.970.960.960.94-0.52%555,311
Jan 9, 20260.970.970.960.960.940.63%1,587,929
Jan 8, 20260.950.970.950.960.940.84%6,225,888
Jan 7, 20260.960.960.940.950.931.93%1,042,084
Jan 6, 20260.950.950.930.930.910.11%343,003
Jan 5, 20260.950.950.920.930.910.22%611,580
Jan 2, 20260.940.940.930.930.91-0.96%250,885
Dec 31, 20250.950.950.930.940.92-0.42%304,529
Dec 30, 20250.950.960.940.940.92-0.84%174,646
Dec 29, 20250.950.950.940.950.931.06%212,552
Dec 24, 20250.940.940.930.940.920.32%25,031
Dec 23, 20250.940.960.940.940.92-0.43%237,311
Dec 22, 20250.960.960.930.940.92-0.42%339,291
Dec 19, 20250.940.950.940.950.920.21%540,820
Dec 18, 20250.930.950.930.940.921.40%1,010,898
Dec 17, 20250.930.950.930.930.91-0.11%1,546,636
Dec 16, 20250.930.940.930.930.910.54%268,579
Dec 15, 20250.930.940.920.930.90-0.96%1,778,676
Dec 12, 20250.940.950.930.940.91-0.95%296,101
Dec 11, 20250.930.950.920.940.922.16%260,627
Dec 10, 20250.930.930.920.920.900.11%1,557,426
Dec 9, 20250.950.950.920.920.90-0.75%815,414
Dec 8, 20250.950.950.930.930.91-0.11%1,051,925
Dec 5, 20250.950.950.930.930.91-2.00%407,466
Dec 4, 20250.970.970.950.950.93-1.04%238,440
Dec 3, 20250.970.970.960.960.94-1.03%507,111