Irish Residential Properties historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.923	0.935	0.916	0.933	0.933	548,688
2025-11-04	0.931	0.931	0.916	0.920	0.920	673,962
2025-11-03	0.932	0.933	0.925	0.931	0.931	392,491
2025-10-31	0.937	0.941	0.928	0.928	0.928	679,797
2025-10-30	0.940	0.940	0.926	0.938	0.938	532,796
2025-10-29	0.950	0.950	0.933	0.934	0.934	643,607
2025-10-28	0.955	0.955	0.940	0.947	0.947	217,888
2025-10-27	0.970	0.970	0.939	0.953	0.953	305,175
2025-10-24	0.935	0.947	0.925	0.947	0.947	402,358
2025-10-23	0.955	0.955	0.930	0.937	0.937	430,517
2025-10-22	0.940	0.944	0.928	0.939	0.939	396,519
2025-10-21	0.930	0.937	0.926	0.933	0.933	306,923
2025-10-20	0.946	0.946	0.921	0.933	0.933	359,689

← NewerPage 5 of 5 · 253 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.