Skip to main content
Glenveagh Properties PLC (MUN:GVR)
Germany flag Germany · Delayed Price · Currency is EUR
2.045
+0.015 (0.74%)
At close: Apr 28, 2026

Glenveagh Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.052.052.052.052.050.74%-
Apr 27, 20262.032.032.032.032.03--
Apr 24, 20262.032.032.032.032.03--
Apr 23, 20262.032.032.032.032.03--
Apr 22, 20262.032.032.032.032.03-0.25%-
Apr 21, 20262.042.042.042.042.04-0.97%-
Apr 20, 20262.062.062.062.062.062.24%-
Apr 17, 20262.012.012.012.012.010.25%-
Apr 16, 20262.012.012.012.012.01--
Apr 15, 20262.012.012.012.012.01--
Apr 14, 20262.012.012.012.012.01--
Apr 13, 20262.012.012.012.012.01--
Apr 10, 20262.012.012.012.012.01-1.47%-
Apr 9, 20262.042.042.042.042.043.30%-
Apr 8, 20261.971.971.971.971.97--
Apr 7, 20261.971.971.971.971.97--
Apr 2, 20261.971.971.971.971.971.03%-
Apr 1, 20261.951.951.951.951.95--
Mar 31, 20261.951.951.951.951.95-0.81%-
Mar 30, 20261.971.971.971.971.97-0.71%-
Mar 27, 20261.981.981.981.981.98--
Mar 26, 20261.981.981.981.981.981.02%-
Mar 25, 20261.961.961.961.961.96-0.91%-
Mar 24, 20261.981.981.981.981.98-0.40%-
Mar 23, 20261.991.991.991.991.99-1.44%-
Mar 20, 20262.022.022.022.022.02--
Mar 19, 20262.022.022.022.022.02--
Mar 18, 20262.022.022.022.022.02-0.25%-
Mar 17, 20262.022.022.022.022.02-4.04%-
Mar 16, 20262.112.112.112.112.11-0.71%-
Mar 13, 20262.122.122.122.122.12-2.08%-
Mar 12, 20262.172.172.172.172.17--
Mar 11, 20262.172.172.172.172.17--
Mar 10, 20262.172.172.172.172.17--
Mar 9, 20262.172.172.172.172.17-0.69%-
Mar 6, 20262.182.182.182.182.18-1.36%-
Mar 5, 20262.212.212.212.212.21--
Mar 4, 20262.212.212.212.212.21-0.67%-
Mar 3, 20262.232.232.232.232.23--
Mar 2, 20262.232.232.232.232.231.37%-
Feb 27, 20262.202.202.202.202.20--
Feb 26, 20262.202.202.202.202.20-0.68%-
Feb 25, 20262.212.212.212.212.21--
Feb 24, 20262.212.212.212.212.21--
Feb 23, 20262.212.212.212.212.211.38%-
Feb 20, 20262.182.182.182.182.180.93%-
Feb 19, 20262.162.162.162.162.162.61%-
Feb 18, 20262.112.112.112.112.11--
Feb 17, 20262.112.112.112.112.11--
Feb 16, 20262.112.112.112.112.11--
Feb 13, 20262.112.112.112.112.11--
Feb 12, 20262.112.112.112.112.110.96%-
Feb 11, 20262.092.092.092.092.092.46%-
Feb 10, 20262.042.042.042.042.04--
Feb 9, 20262.042.042.042.042.040.74%-
Feb 6, 20262.022.022.022.022.02--
Feb 5, 20262.022.022.022.022.021.71%-
Feb 4, 20261.991.991.991.991.99--
Feb 3, 20261.991.991.991.991.99--
Feb 2, 20261.991.991.991.991.99--
Jan 30, 20261.991.991.991.991.99--
Jan 29, 20261.991.991.991.991.99--
Jan 28, 20261.991.991.991.991.99--
Jan 27, 20261.991.991.991.991.99--
Jan 26, 20261.991.991.991.991.99-0.95%-
Jan 23, 20262.012.012.012.012.010.65%-
Jan 22, 20261.991.991.991.991.99--
Jan 21, 20261.991.991.991.991.99--
Jan 20, 20261.991.991.991.991.99--
Jan 19, 20261.991.991.991.991.990.61%-
Jan 16, 20261.981.981.981.981.982.38%-
Jan 15, 20261.931.931.931.931.93-0.72%-
Jan 14, 20261.951.951.951.951.95-1.12%-
Jan 13, 20261.971.971.971.971.970.41%-
Jan 12, 20261.961.961.961.961.961.03%-
Jan 9, 20261.941.941.941.941.940.83%-
Jan 8, 20261.931.931.931.931.930.42%-
Jan 7, 20261.921.921.921.921.92--
Jan 6, 20261.921.921.921.921.92--
Jan 5, 20261.921.921.921.921.920.10%-
Jan 2, 20261.921.921.921.921.92--
Dec 30, 20251.921.921.921.921.920.52%-
Dec 29, 20251.911.911.911.911.91--
Dec 23, 20251.911.911.911.911.910.32%-
Dec 22, 20251.901.901.901.901.90--
Dec 19, 20251.901.901.901.901.90--
Dec 18, 20251.901.901.901.901.90--
Dec 17, 20251.901.901.901.901.90--
Dec 16, 20251.901.901.901.901.90--
Dec 15, 20251.901.901.901.901.90--
Dec 12, 20251.901.901.901.901.90--
Dec 11, 20251.901.901.901.901.90--
Dec 10, 20251.901.901.901.901.90-1.35%-
Dec 9, 20251.931.931.931.931.93-1.33%-
Dec 8, 20251.951.951.951.951.95--
Dec 5, 20251.951.951.951.951.95--
Dec 4, 20251.951.951.951.951.95--
Dec 3, 20251.951.951.951.951.95--
Dec 2, 20251.951.951.951.951.951.04%-
Dec 1, 20251.931.931.931.931.931.05%-