Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,260.37 -728.14 (-1.12%) CMC Crypto 200
1,328.82 -31.51 (-2.32%)
Glenveagh Properties PLC (GVR.IR)
Irish - Irish Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM IST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.3080 | 1.3180 | 1.3020 | 1.3140 | 1.3140 | 546,417 |
| 20 Jun 2024 | 1.3120 | 1.3380 | 1.3120 | 1.3220 | 1.3220 | 432,886 |
| 19 Jun 2024 | 1.3120 | 1.3240 | 1.3040 | 1.3220 | 1.3220 | 141,713 |
| 18 Jun 2024 | 1.3100 | 1.3140 | 1.3020 | 1.3140 | 1.3140 | 81,008 |
| 17 Jun 2024 | 1.3080 | 1.3100 | 1.2860 | 1.3000 | 1.3000 | 401,792 |
| 14 Jun 2024 | 1.3400 | 1.3400 | 1.2860 | 1.3000 | 1.3000 | 1,749,926 |
| 13 Jun 2024 | 1.3540 | 1.3540 | 1.3260 | 1.3280 | 1.3280 | 592,767 |
| 12 Jun 2024 | 1.3340 | 1.3520 | 1.3240 | 1.3420 | 1.3420 | 199,385 |
| 11 Jun 2024 | 1.3620 | 1.3620 | 1.3220 | 1.3280 | 1.3280 | 222,848 |
| 10 Jun 2024 | 1.3880 | 1.3880 | 1.3540 | 1.3700 | 1.3700 | 170,658 |
| 07 Jun 2024 | 1.3780 | 1.4040 | 1.3720 | 1.3860 | 1.3860 | 810,437 |
| 06 Jun 2024 | 1.4080 | 1.4080 | 1.3820 | 1.3880 | 1.3880 | 355,071 |
| 05 Jun 2024 | 1.3580 | 1.3960 | 1.3580 | 1.3960 | 1.3960 | 893,492 |
| 04 Jun 2024 | 1.3980 | 1.3980 | 1.3780 | 1.3800 | 1.3800 | 349,270 |
| 03 Jun 2024 | 1.3880 | 1.3940 | 1.3880 | 1.3900 | 1.3900 | 856,028 |
| 31 May 2024 | 1.4020 | 1.4040 | 1.3840 | 1.3860 | 1.3860 | 7,198,529 |
| 30 May 2024 | 1.3840 | 1.4040 | 1.3800 | 1.4040 | 1.4040 | 441,375 |
| 29 May 2024 | 1.3920 | 1.3940 | 1.3760 | 1.3840 | 1.3840 | 790,739 |
| 28 May 2024 | 1.3900 | 1.3960 | 1.3860 | 1.3900 | 1.3900 | 474,916 |
| 27 May 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 24 May 2024 | 1.3500 | 1.3760 | 1.3460 | 1.3740 | 1.3740 | 743,535 |
| 23 May 2024 | 1.3520 | 1.3700 | 1.3360 | 1.3540 | 1.3540 | 730,170 |
| 22 May 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 226,965 |
| 21 May 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 231,953 |
| 20 May 2024 | 1.3900 | 1.3980 | 1.3800 | 1.3800 | 1.3800 | 250,866 |
| 17 May 2024 | 1.3700 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 1,729,880 |
| 16 May 2024 | 1.3080 | 1.3780 | 1.3080 | 1.3640 | 1.3640 | 15,046,941 |
| 15 May 2024 | 1.3020 | 1.3100 | 1.2960 | 1.3100 | 1.3100 | 670,550 |
| 14 May 2024 | 1.2900 | 1.3060 | 1.2900 | 1.3060 | 1.3060 | 220,123 |
| 13 May 2024 | 1.2960 | 1.2980 | 1.2860 | 1.2980 | 1.2980 | 283,398 |
| 10 May 2024 | 1.2900 | 1.3040 | 1.2760 | 1.3000 | 1.3000 | 249,004 |
| 09 May 2024 | 1.3100 | 1.3100 | 1.2920 | 1.2980 | 1.2980 | 185,142 |
| 08 May 2024 | 1.3160 | 1.3180 | 1.3040 | 1.3040 | 1.3040 | 258,954 |
| 07 May 2024 | 1.3100 | 1.3200 | 1.3080 | 1.3160 | 1.3160 | 812,152 |
| 03 May 2024 | 1.3020 | 1.3120 | 1.3000 | 1.3040 | 1.3040 | 667,020 |
| 02 May 2024 | 1.2880 | 1.3120 | 1.2780 | 1.3060 | 1.3060 | 2,121,159 |
| 30 Apr 2024 | 1.2600 | 1.2880 | 1.2560 | 1.2760 | 1.2760 | 1,361,896 |
| 29 Apr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 675,387 |
| 26 Apr 2024 | 1.2740 | 1.2820 | 1.2580 | 1.2680 | 1.2680 | 271,082 |
| 25 Apr 2024 | 1.2660 | 1.2700 | 1.2580 | 1.2620 | 1.2620 | 1,199,098 |
| 24 Apr 2024 | 1.2860 | 1.2860 | 1.2600 | 1.2660 | 1.2660 | 645,725 |
| 23 Apr 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2760 | 1.2760 | 205,150 |
| 22 Apr 2024 | 1.2760 | 1.2900 | 1.2600 | 1.2640 | 1.2640 | 191,414 |
| 19 Apr 2024 | 1.2700 | 1.2720 | 1.2640 | 1.2700 | 1.2700 | 155,782 |
| 18 Apr 2024 | 1.2600 | 1.2860 | 1.2600 | 1.2780 | 1.2780 | 176,169 |
| 17 Apr 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2740 | 1.2740 | 92,112 |
| 16 Apr 2024 | 1.2760 | 1.2860 | 1.2560 | 1.2640 | 1.2640 | 768,628 |
| 15 Apr 2024 | 1.2960 | 1.3020 | 1.2820 | 1.2880 | 1.2880 | 1,534,493 |
| 12 Apr 2024 | 1.2980 | 1.3060 | 1.2780 | 1.2940 | 1.2940 | 1,065,917 |
| 11 Apr 2024 | 1.2880 | 1.2900 | 1.2680 | 1.2900 | 1.2900 | 858,717 |
| 10 Apr 2024 | 1.2540 | 1.2880 | 1.2520 | 1.2880 | 1.2880 | 1,052,639 |
| 09 Apr 2024 | 1.2560 | 1.2560 | 1.2420 | 1.2440 | 1.2440 | 347,117 |
| 08 Apr 2024 | 1.2480 | 1.2700 | 1.2420 | 1.2480 | 1.2480 | 345,154 |
| 05 Apr 2024 | 1.2540 | 1.2540 | 1.2460 | 1.2520 | 1.2520 | 471,235 |
| 04 Apr 2024 | 1.2520 | 1.2620 | 1.2420 | 1.2560 | 1.2560 | 131,809 |
| 03 Apr 2024 | 1.2440 | 1.2520 | 1.2360 | 1.2500 | 1.2500 | 431,432 |
| 02 Apr 2024 | 1.2540 | 1.2540 | 1.2280 | 1.2360 | 1.2360 | 1,875,057 |
| 28 Mar 2024 | 1.2600 | 1.2620 | 1.2440 | 1.2520 | 1.2520 | 300,550 |
| 27 Mar 2024 | 1.2720 | 1.2780 | 1.2600 | 1.2620 | 1.2620 | 188,234 |
| 26 Mar 2024 | 1.2460 | 1.2760 | 1.2460 | 1.2740 | 1.2740 | 665,025 |
| 25 Mar 2024 | 1.2680 | 1.2680 | 1.2420 | 1.2520 | 1.2520 | 795,872 |
| 22 Mar 2024 | 1.2320 | 1.2820 | 1.2320 | 1.2700 | 1.2700 | 655,859 |
| 21 Mar 2024 | 1.2640 | 1.2720 | 1.2540 | 1.2720 | 1.2720 | 510,814 |
| 20 Mar 2024 | 1.2440 | 1.2540 | 1.2440 | 1.2540 | 1.2540 | 315,669 |
| 19 Mar 2024 | 1.2480 | 1.2560 | 1.2440 | 1.2480 | 1.2480 | 351,466 |
| 18 Mar 2024 | 1.2500 | 1.2740 | 1.2480 | 1.2640 | 1.2640 | 154,037 |
| 15 Mar 2024 | 1.2440 | 1.2620 | 1.2400 | 1.2620 | 1.2620 | 496,645 |
| 14 Mar 2024 | 1.2700 | 1.2740 | 1.2440 | 1.2440 | 1.2440 | 552,853 |
| 13 Mar 2024 | 1.2660 | 1.2780 | 1.2640 | 1.2680 | 1.2680 | 764,637 |
| 12 Mar 2024 | 1.2620 | 1.2760 | 1.2580 | 1.2740 | 1.2740 | 267,253 |
| 11 Mar 2024 | 1.2600 | 1.2740 | 1.2520 | 1.2700 | 1.2700 | 559,226 |
| 08 Mar 2024 | 1.2620 | 1.2720 | 1.2520 | 1.2680 | 1.2680 | 776,087 |
| 07 Mar 2024 | 1.2580 | 1.2700 | 1.2460 | 1.2620 | 1.2620 | 1,049,941 |
| 06 Mar 2024 | 1.2300 | 1.2620 | 1.2260 | 1.2580 | 1.2580 | 2,258,015 |
| 05 Mar 2024 | 1.2000 | 1.2340 | 1.2000 | 1.2280 | 1.2280 | 652,072 |
| 04 Mar 2024 | 1.1880 | 1.1980 | 1.1880 | 1.1960 | 1.1960 | 1,100,594 |
| 01 Mar 2024 | 1.1520 | 1.1880 | 1.1480 | 1.1860 | 1.1860 | 1,203,543 |
| 29 Feb 2024 | 1.1740 | 1.1760 | 1.1340 | 1.1340 | 1.1340 | 4,143,377 |
| 28 Feb 2024 | 1.1660 | 1.1780 | 1.1600 | 1.1640 | 1.1640 | 1,032,684 |
| 27 Feb 2024 | 1.2000 | 1.2000 | 1.1760 | 1.1880 | 1.1880 | 697,783 |
| 26 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1880 | 1.1880 | 267,121 |
| 23 Feb 2024 | 1.1840 | 1.2060 | 1.1800 | 1.1900 | 1.1900 | 2,019,774 |
| 22 Feb 2024 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 855,614 |
| 21 Feb 2024 | 1.1980 | 1.2140 | 1.1900 | 1.2060 | 1.2060 | 720,763 |
| 20 Feb 2024 | 1.1860 | 1.2060 | 1.1800 | 1.2000 | 1.2000 | 740,847 |
| 19 Feb 2024 | 1.2100 | 1.2100 | 1.1860 | 1.1860 | 1.1860 | 234,963 |
| 16 Feb 2024 | 1.2340 | 1.2560 | 1.2040 | 1.2100 | 1.2100 | 262,099 |
| 15 Feb 2024 | 1.2400 | 1.2500 | 1.2240 | 1.2300 | 1.2300 | 178,136 |
| 14 Feb 2024 | 1.2500 | 1.2540 | 1.2320 | 1.2340 | 1.2340 | 493,627 |
| 13 Feb 2024 | 1.2660 | 1.2680 | 1.2360 | 1.2440 | 1.2440 | 721,899 |
| 12 Feb 2024 | 1.2360 | 1.2680 | 1.2120 | 1.2640 | 1.2640 | 375,930 |
| 09 Feb 2024 | 1.2240 | 1.2380 | 1.2160 | 1.2380 | 1.2380 | 192,999 |
| 08 Feb 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2180 | 1.2180 | 157,314 |
| 07 Feb 2024 | 1.1880 | 1.2080 | 1.1880 | 1.2000 | 1.2000 | 360,985 |
| 06 Feb 2024 | 1.2100 | 1.2100 | 1.1820 | 1.2000 | 1.2000 | 263,057 |
| 05 Feb 2024 | 1.2100 | 1.2220 | 1.1940 | 1.2160 | 1.2160 | 441,979 |
| 02 Feb 2024 | 1.2040 | 1.2080 | 1.1860 | 1.1960 | 1.1960 | 134,397 |
| 01 Feb 2024 | 1.2200 | 1.2240 | 1.1980 | 1.2040 | 1.2040 | 154,018 |
| 31 Jan 2024 | 1.2440 | 1.2440 | 1.2240 | 1.2260 | 1.2260 | 251,427 |
| 30 Jan 2024 | 1.2440 | 1.2520 | 1.2420 | 1.2440 | 1.2440 | 87,903 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.