Irish Residential Properties historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.300	1.300	1.266	1.270	1.270	1,684,260
2026-10-15	1.284	1.292	1.278	1.284	1.284	4,073,450
2026-10-14	1.294	1.312	1.290	1.290	1.290	1,577,699
2026-10-13	1.314	1.314	1.278	1.290	1.290	3,609,545
2026-10-12	1.290	1.300	1.276	1.282	1.282	1,145,245
2026-10-09	1.300	1.306	1.290	1.294	1.294	3,575,986
2026-10-08	1.300	1.302	1.286	1.292	1.292	2,766,125
2026-10-07	1.296	1.314	1.290	1.300	1.300	15,938,490
2026-10-06	1.292	1.300	1.290	1.298	1.298	4,097,332
2026-10-05	1.280	1.294	1.280	1.292	1.292	966,173
2026-10-02	1.280	1.296	1.276	1.280	1.280	5,480,697
2026-10-01	1.300	1.308	1.280	1.286	1.286	3,605,712
2026-09-30	1.302	1.310	1.300	1.300	1.300	4,627,826
2026-09-29	1.290	1.318	1.290	1.300	1.300	20,389,391
2026-09-28	1.300	1.312	1.270	1.274	1.274	14,415,868
2026-09-25	1.096	1.096	1.058	1.060	1.060	382,636
2026-09-24	1.080	1.080	1.060	1.060	1.060	847,614
2026-09-23	1.100	1.100	1.072	1.076	1.076	505,441
2026-09-22	1.090	1.118	1.090	1.094	1.094	1,063,981
2026-09-21	1.070	1.098	1.070	1.096	1.096	196,233
2026-09-18	1.080	1.084	1.066	1.072	1.072	740,012

Page 1 of 1 · 21 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.