Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Irish EUR

Irish Residential Properties REIT Plc (IRES.IR)

Compare
0.9170
-0.0030
(-0.33%)
At close: March 7 at 4:30:14 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20250.91400.92500.91000.91700.9170525,689
Mar 6, 20250.95300.95600.92000.92000.9200597,516
Mar 5, 20250.96500.97600.93700.93700.9370656,617
Mar 4, 20250.96900.98200.96000.96400.9640560,954
Mar 3, 20250.97400.98600.96800.97700.97701,121,038
Feb 28, 20250.97500.98800.95000.98800.98803,695,151
Feb 27, 2025 0.0220 Dividend
Feb 27, 20250.98200.98200.95100.95100.9510538,255
Feb 26, 20250.99501.01400.98500.98700.9650877,875
Feb 25, 20251.02001.02000.99400.99700.97482,622,171
Feb 24, 20251.02001.02601.01601.02000.99731,406,839
Feb 21, 20250.99001.02400.99001.02000.99732,458,886
Feb 20, 20251.01001.01000.97800.98200.9601666,178
Feb 19, 20250.99500.99700.98700.98800.9660994,207
Feb 18, 20250.99300.99700.98400.99500.9728271,072
Feb 17, 20251.02001.02000.98700.99500.9728187,095
Feb 14, 20250.99001.00000.98400.99000.96791,197,934
Feb 13, 20250.98800.99100.98000.98500.9630552,125
Feb 12, 20250.99400.99500.97200.98200.9601756,788
Feb 11, 20250.98600.99500.98000.98300.9611829,369
Feb 10, 20250.96801.00600.96800.99000.96792,361,125
Feb 7, 20250.94800.96700.94600.96200.94061,077,882
Feb 6, 20250.92000.94600.92000.94600.9249537,796
Feb 5, 20250.92000.93400.91800.93400.9132567,454
Feb 4, 20250.91000.92300.90200.92000.89951,032,219
Feb 3, 20250.92100.92700.91200.91200.8917410,779
Jan 31, 20250.92100.93900.92000.93500.91422,308,007
Jan 30, 20250.89000.93000.89000.92000.89957,915,618
Jan 29, 20250.90200.90700.89800.90500.88482,196,309
Jan 28, 20250.90000.90500.89600.90300.8829874,144
Jan 27, 20250.90000.90000.88800.89200.8721316,082
Jan 24, 20250.89500.89700.88500.89100.8711278,724
Jan 23, 20250.90500.90500.88700.88700.8672237,939
Jan 22, 20250.90500.90900.89500.89500.87511,861,850
Jan 21, 20250.91600.91600.90000.90300.8829817,889
Jan 20, 20250.91000.91300.90000.90100.8809459,869
Jan 17, 20250.90000.90900.89500.90900.8887829,797
Jan 16, 20250.89900.90300.88500.89100.8711580,676
Jan 15, 20250.88800.89400.87100.89000.87021,033,640
Jan 14, 20250.89000.89000.86900.86900.8496441,362
Jan 13, 20250.87500.87900.86700.86800.8487990,192
Jan 10, 20250.89000.89000.87000.87000.85061,164,640
Jan 9, 20250.87500.88400.86800.88300.8633970,383
Jan 8, 20250.89800.89800.88200.88700.86721,302,542
Jan 7, 20250.90000.90200.89000.89000.87021,504,698
Jan 6, 20250.93700.93700.89400.90000.8799404,872
Jan 3, 20250.91800.91800.90400.90400.88391,517,601
Jan 2, 20250.90500.92000.90500.91400.8936129,848
Dec 31, 20240.91100.92000.91000.91000.8897109,772
Dec 30, 20240.90500.92200.90500.91000.8897194,900
Dec 27, 20240.91900.92100.90500.92000.8995239,953
Dec 24, 20240.91700.92100.91400.91800.8975123,083
Dec 23, 20240.91400.92000.90300.91500.8946290,583
Dec 20, 20240.88500.90000.88000.89800.87801,230,277
Dec 19, 20240.89600.89600.88000.88500.86531,156,826
Dec 18, 20240.89900.90000.88700.89400.8741993,589
Dec 17, 20240.91300.91300.88500.88800.8682881,295
Dec 16, 20240.94700.94700.89700.89700.8770650,633
Dec 13, 20240.93300.93300.92200.93000.90931,057,307
Dec 12, 20240.90400.92200.90000.91900.89851,384,150
Dec 11, 20240.90000.90100.89200.90000.87991,803,292
Dec 10, 20240.91200.91200.88500.89500.8751970,039
Dec 9, 20240.90000.90300.88500.88600.8663576,026
Dec 6, 20240.90000.90000.88300.89800.8780786,600
Dec 5, 20240.90000.90100.88300.88300.8633841,639
Dec 4, 20240.93000.93000.89200.89800.8780381,876
Dec 3, 20240.92000.92000.89500.90000.8799585,165
Dec 2, 20240.92300.93000.90900.90900.88871,876,990
Nov 29, 20240.89700.91200.89700.91000.88971,583,073
Nov 28, 20240.89800.90900.89200.90200.88191,104,573
Nov 27, 20240.87000.89600.87000.89500.8751844,551
Nov 26, 20240.89400.89500.87000.87100.8516558,063
Nov 25, 20240.87900.89100.87400.88900.86921,327,596
Nov 22, 20240.83000.87800.83000.87600.85651,404,172
Nov 21, 20240.83400.83400.80300.82100.80272,009,835
Nov 20, 20240.85000.85000.82600.82600.80761,757,480
Nov 19, 20240.86000.86700.84100.84200.8232862,853
Nov 18, 20240.86900.87100.85800.85900.8399872,939
Nov 15, 20240.86300.87000.86300.86500.8457359,820
Nov 14, 20240.86700.87100.86400.86500.84573,457,721
Nov 13, 20240.86500.86900.86100.86400.84472,226,785
Nov 12, 20240.86500.86700.86300.86600.8467593,027
Nov 11, 20240.87500.87500.86500.86800.8487255,197
Nov 8, 20240.86500.87300.86000.86600.8467378,125
Nov 7, 20240.87000.87000.85000.86200.8428547,589
Nov 6, 20240.86700.88500.86200.86200.84282,807,372
Nov 5, 20240.86400.87000.86000.86700.84771,028,133
Nov 4, 20240.89000.89000.86500.86500.8457905,426
Nov 1, 20240.86600.87600.85900.87500.85551,079,168
Oct 31, 20240.90200.90200.86400.87000.85061,717,189
Oct 30, 20240.89000.89000.86100.86800.8487732,016
Oct 29, 20240.89000.89000.85700.86000.8408858,626
Oct 28, 20240.87000.87700.87000.87200.85262,611,212
Oct 25, 20240.87000.87500.87000.87100.8516867,202
Oct 24, 20240.88000.88000.86000.87400.85451,475,652
Oct 23, 20240.85700.87300.85700.86200.8428516,388
Oct 22, 20240.85500.86000.85000.86000.84084,122,952
Oct 21, 20240.85600.86000.85000.85500.83591,030,040
Oct 18, 20240.85700.87000.85000.85700.8379837,332
Oct 17, 20240.85200.86100.84900.85800.8389471,350
Oct 16, 20240.85100.85700.85000.85000.8311742,025
Oct 15, 20240.85200.86000.84300.85300.8340924,095
Oct 14, 20240.86200.86600.84900.85100.83201,980,826
Oct 11, 20240.85000.86200.84200.86200.84281,591,552
Oct 10, 20240.85800.86100.84600.85100.83201,062,228
Oct 9, 20240.85500.87500.85500.85900.8399793,272
Oct 8, 20240.87400.88000.85500.85500.83592,283,057
Oct 7, 20240.92200.92200.87500.87500.85552,121,813
Oct 4, 20240.90600.90600.88900.90100.8809739,924
Oct 3, 20240.92000.92000.89600.90000.8799523,954
Oct 2, 20240.92500.92500.90900.91000.8897649,716
Oct 1, 20240.90500.92100.89800.91000.88972,616,627
Sep 30, 20240.89100.91600.88700.89900.87906,590,363
Sep 27, 20240.90000.90000.88100.89500.8751916,276
Sep 26, 20240.89000.89000.87900.88800.8682667,828
Sep 25, 20240.88500.88700.87900.88400.8643219,461
Sep 24, 20240.90000.90000.88100.89300.8731589,813
Sep 23, 20240.90000.90900.89200.89600.87602,979,509
Sep 20, 20240.90000.90500.89100.89900.87901,606,785
Sep 19, 20240.90000.90500.89700.90000.87997,865,487
Sep 18, 20240.90600.90700.89200.89400.8741289,795
Sep 17, 20240.92000.92000.89800.90000.87991,486,066
Sep 16, 20240.92000.92000.90000.90500.8848605,626
Sep 13, 20240.88200.90200.88200.90000.87995,318,234
Sep 12, 20240.87700.88500.87100.88200.8623527,208
Sep 11, 20240.87600.87800.87300.87800.8584309,987
Sep 10, 20240.86900.88100.86600.88000.86042,320,672
Sep 9, 20240.87700.87700.86600.87000.8506376,572
Sep 6, 20240.88400.88400.87200.87300.8535466,044
Sep 5, 20240.88200.88700.87800.88000.86041,125,552
Sep 4, 20240.87000.88600.86600.88000.8604366,951
Sep 3, 20240.90000.90000.87000.87500.8555796,606
Sep 2, 20240.88300.89300.87900.88300.8633117,923
Aug 30, 20240.88700.90000.87900.88500.86531,887,812
Aug 29, 20240.89000.89000.87600.87600.8565929,982
Aug 28, 20240.89500.89500.88000.88800.8682712,279
Aug 27, 20240.90000.90200.89200.89200.8721455,717
Aug 26, 20240.89200.89200.89200.89200.8721-
Aug 23, 20240.90000.90000.88100.89200.8721419,963
Aug 22, 2024 0.0188 Dividend
Aug 22, 20240.89300.90000.88000.89300.8731261,203
Aug 21, 20240.90000.90000.89400.90000.8616477,522
Aug 20, 20240.89600.90300.89600.90000.8616962,249
Aug 19, 20240.90000.91000.89600.90000.86161,687,672
Aug 16, 20240.89800.90500.89800.90000.8616768,702
Aug 15, 20240.90000.90700.89500.89800.85961,252,863
Aug 14, 20240.91300.91300.89100.89500.8568239,276
Aug 13, 20240.90500.90500.89600.90200.8635371,305
Aug 12, 20240.90900.91000.89500.89800.8596415,591
Aug 9, 20240.91000.91200.89400.90000.8616495,226
Aug 8, 20240.93000.93000.89500.90300.8644649,796
Aug 7, 20240.90400.92900.90100.92200.8826647,451
Aug 6, 20240.91000.91400.89800.90600.8673776,521
Aug 5, 20240.93000.93000.89500.89900.8606424,980
Aug 2, 20240.92900.92900.91900.92200.8826665,363
Aug 1, 20240.91800.93000.91600.92900.8893319,609
Jul 31, 20240.93000.93300.91900.92000.8807601,090
Jul 30, 20240.92900.93000.91900.92600.88641,212,291
Jul 29, 20240.93400.94200.92700.93200.8922184,485
Jul 26, 20240.91500.93200.91000.92500.88551,036,642
Jul 25, 20240.91600.91800.90300.91400.8750588,436
Jul 24, 20240.91500.92000.91000.91600.8769204,289
Jul 23, 20240.91000.91800.90500.91500.8759245,549
Jul 22, 20240.91200.92500.90600.91200.8730901,200
Jul 19, 20240.93000.93100.90500.91000.87111,142,337
Jul 18, 20240.93600.93600.92500.93100.89126,761,425
Jul 17, 20240.92000.93000.91000.92800.88846,087,326
Jul 16, 20240.92000.92000.90500.91600.8769138,204
Jul 15, 20240.90800.91300.90100.91300.87402,591,819
Jul 12, 20240.91500.91500.90200.90700.8683326,615
Jul 11, 20240.91500.91500.91000.91500.8759683,293
Jul 10, 20240.90500.91500.90100.91000.8711373,091
Jul 9, 20240.91000.91000.89100.90500.8663331,632
Jul 8, 20240.90000.91000.89800.90000.8616192,626
Jul 5, 20240.90000.91000.89600.90500.8663201,883
Jul 4, 20240.90900.91000.89500.90200.8635254,923
Jul 3, 20240.90000.91200.90000.90800.8692477,050
Jul 2, 20240.90000.90600.89000.90600.86731,314,752
Jul 1, 20240.93200.93200.90000.90700.8683210,582
Jun 28, 20240.92000.92000.89700.90600.8673686,183
Jun 27, 20240.91500.91600.90000.90900.8702539,623
Jun 26, 20240.91900.92000.90300.91700.8778469,594
Jun 25, 20240.92000.92200.91000.91400.8750307,342
Jun 24, 20240.92000.92100.90500.92100.8817418,324
Jun 21, 20240.90100.91000.88500.90900.87021,977,734
Jun 20, 20240.94600.94600.90100.90300.86441,073,336
Jun 19, 20240.91100.92800.89500.91800.878860,243,237
Jun 18, 20240.91100.91500.90300.90500.8663734,025
Jun 17, 20240.91000.92100.89300.89900.8606940,800
Jun 14, 20240.91600.91800.90000.91300.8740417,945
Jun 13, 20240.90400.94100.90400.91600.8769661,035
Jun 12, 20240.92500.94600.92000.94600.9056396,921
Jun 11, 20240.94600.94600.92500.92500.8855464,306
Jun 10, 20240.94300.95000.93500.94300.9027224,547
Jun 7, 20240.94400.94900.93300.94900.9085699,698
Jun 6, 20240.97000.97000.94000.94000.8998329,411
Jun 5, 20240.97000.97500.96400.97000.9286251,930
Jun 4, 20240.97300.97400.96500.97400.9324295,528
Jun 3, 20240.97000.97200.95400.97200.9305314,928
May 31, 20240.97000.98000.96000.96000.91901,570,851
May 30, 20240.96600.97000.95300.96800.9267526,249
May 29, 20240.97500.98100.95800.96000.9190409,800
May 28, 20240.99000.99100.96400.97000.9286688,061
May 27, 20240.98100.98100.98100.98100.9391-
May 24, 20240.99000.99000.97800.98100.9391322,747
May 23, 20240.98701.00000.98000.98600.9439564,057
May 22, 20240.97001.00000.96000.99400.9515621,785
May 21, 20240.99000.99000.96500.97000.9286496,020
May 20, 20240.99200.99200.96200.97200.9305335,249
May 17, 20241.00201.00200.99100.99400.9515179,905
May 16, 20241.00401.00800.99401.00400.9611354,176
May 15, 20240.99401.00600.99401.00200.9592542,952
May 14, 20241.00001.00800.99500.99900.9563417,362
May 13, 20241.00001.00800.99401.00200.9592277,677
May 10, 20241.00801.01000.99601.01000.9669376,511
May 9, 20241.00201.01601.00001.00600.9630771,555
May 8, 20241.00001.01000.99601.01000.9669352,818
May 7, 20241.01001.01400.97801.01200.96882,288,479
May 3, 20240.99100.99500.98000.98900.9468957,733
May 2, 20240.98500.99500.98300.98900.9468275,305
Apr 30, 20241.00001.00000.99000.99100.948710,546,315
Apr 29, 20241.00001.00000.99300.99500.9525461,258
Apr 26, 20241.00001.00600.99000.99400.9515534,013
Apr 25, 20241.01001.01000.98600.99400.95151,529,909
Apr 24, 20241.02001.02000.99300.99800.9554579,856
Apr 23, 20241.01601.02001.00801.02000.9764273,994
Apr 22, 20241.01201.02001.00801.01400.9707260,400
Apr 19, 20240.99901.01000.97401.01000.96691,002,406
Apr 18, 20240.98501.00400.98500.99800.95545,058,285
Apr 17, 20240.98000.99200.97900.97900.9372428,539
Apr 16, 20240.98800.99200.97800.98300.9410632,301
Apr 15, 20240.99001.00200.98500.98800.9458374,033
Apr 12, 20241.00001.01400.99501.00000.9573460,798
Apr 11, 20241.01001.01201.00001.00200.95921,632,551
Apr 10, 20241.02001.02400.99701.00600.9630488,933
Apr 9, 20241.00801.02201.00401.02000.9764924,528
Apr 8, 20241.00001.00600.98601.00600.96301,633,872
Apr 5, 20241.00001.00000.98800.99400.9515554,788
Apr 4, 20240.99801.00800.98800.99700.9544426,591
Apr 3, 20241.03001.03000.99400.99400.9515453,800
Apr 2, 20241.03001.03801.00401.00400.96111,839,668
Mar 28, 20241.02201.03801.01201.03000.98601,613,121
Mar 27, 20241.01801.03001.01001.02200.978317,884,653
Mar 26, 20240.99601.04000.99501.01800.974511,171,739
Mar 25, 20241.00001.00800.99400.99800.9554746,398
Mar 22, 20241.01001.01000.99801.00000.9573531,741
Mar 21, 20241.00801.01601.00001.01000.96693,292,684
Mar 20, 20241.00001.01400.99501.00400.9611503,923
Mar 19, 20241.01001.02200.99000.99600.9535436,769
Mar 18, 20241.00601.01800.99101.00600.96301,826,091
Mar 15, 20241.00001.02000.99501.00400.96117,287,558
Mar 14, 20240.98401.00400.98001.00200.959210,659,385
Mar 13, 20240.98000.99200.97600.97700.9353549,165
Mar 12, 20240.98800.99200.98200.98200.9401220,163
Mar 11, 20241.00401.00400.98100.98700.9448950,856
Mar 8, 20240.98800.99700.97500.99100.9487384,519
Mar 7, 2024 0.0200 Dividend
Mar 7, 20240.98700.99800.97400.98800.94581,169,508

Related Tickers

HOMI.BR Home Invest Belgium S.A.
18.22
+2.36%
 
PRSR.L PRS REIT Ord
115.40
+2.30%
 
XIOR.BR Xior Student Housing NV
27.65
+3.56%
 
ESS Essex Property Trust, Inc.
301.74
+0.10%
 
MAA Mid-America Apartment Communities, Inc.
166.36
-0.25%
 
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust
41.53
+1.00%