Glenveagh Properties PLC (MUN:GVR)
Germany
· Delayed Price · Currency is EUR 1.952
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:02 AM CET
Glenveagh Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Dec 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Nov 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 27, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.36% | - |
| Nov 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Nov 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.97% | - |
| Nov 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.32% | - |
| Nov 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.75% | - |
| Nov 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.64% | - |
| Nov 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.86% | - |
| Nov 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Nov 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Nov 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Nov 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.46% | - |
| Nov 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 31, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.48% | - |
| Oct 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Oct 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.65% | - |
| Oct 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Oct 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Oct 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.77% | - |
| Oct 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Oct 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.55% | - |
| Oct 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.42% | - |
| Oct 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.31% | - |
| Oct 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.42% | - |
| Oct 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.31% | - |
| Sep 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Sep 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.64% | - |
| Sep 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.31% | - |
| Sep 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.91% | - |
| Sep 15, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 12, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 10, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.10% | - |
| Sep 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 8, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.13% | - |
| Sep 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.10% | - |
| Sep 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.10% | - |
| Aug 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 21, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.41% | - |
| Aug 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.83% | - |
| Aug 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.21% | - |
| Aug 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 13, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.15% | - |
| Aug 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Aug 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.96% | - |
| Aug 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.11% | - |
| Aug 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.86% | - |
| Aug 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Jul 31, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 29, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 1,133 |
| Jul 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.11% | - |
| Jul 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.65% | - |
| Jul 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.32% | - |