GH Research PLC (GHRS) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	18.92	19.32	18.05	18.15	-3.51%	162,600
2026-10-15	18.75	19.39	18.48	18.81	+1.35%	276,700
2026-10-14	18.64	19.19	18.29	18.56	-1.54%	304,400
2026-10-13	19.88	19.90	18.72	18.85	-5.84%	425,500
2026-10-12	21.05	21.23	20.01	20.02	-5.16%	229,700
2026-10-09	20.66	21.30	20.45	21.11	+3.23%	146,000
2026-10-08	20.94	21.07	19.87	20.45	-2.90%	332,200
2026-10-07	21.39	22.17	21.00	21.06	-2.14%	304,600
2026-10-06	22.23	22.27	21.21	21.52	-2.93%	495,400
2026-10-05	23.00	23.00	21.86	22.17	-3.36%	207,000
2026-10-02	23.05	23.12	22.36	22.94	+0.35%	230,000
2026-10-01	23.31	23.90	22.53	22.86	-2.64%	255,100
2026-09-30	24.92	24.92	23.13	23.48	-4.82%	384,700
2026-09-29	23.39	24.99	23.12	24.67	+5.34%	1,131,900
2026-09-28	23.48	23.68	22.89	23.42	-1.76%	609,700
2026-09-25	24.48	24.55	23.49	23.84	-2.49%	180,000
2026-09-24	26.10	26.10	23.43	24.45	-5.82%	418,200
2026-09-23	28.13	28.13	25.67	25.96	-6.82%	178,800
2026-09-22	28.02	28.45	27.61	27.86	-0.25%	101,600
2026-09-21	28.48	28.50	27.76	27.93	-1.17%	131,100
2026-09-18	28.87	29.15	28.00	28.26	-1.60%	132,800
2026-09-17	28.11	29.16	27.75	28.72	+3.50%	501,200
2026-09-16	27.63	28.07	27.22	27.75	+0.73%	152,900
2026-09-15	27.63	27.83	26.52	27.55	-1.22%	140,300
2026-09-14	27.20	28.62	27.03	27.89	+2.54%	157,300
2026-09-11	27.57	28.11	27.01	27.20	-0.29%	159,200
2026-09-10	27.24	27.61	26.88	27.28	-1.02%	128,800
2026-09-09	27.77	27.92	26.46	27.56	-0.83%	336,800
2026-09-08	27.98	28.33	27.21	27.79	-1.56%	221,000
2026-09-04	27.86	28.31	27.26	28.23	+1.11%	78,100
2026-09-03	28.19	28.33	27.58	27.92	-0.53%	117,000
2026-09-02	27.46	28.32	27.09	28.07	+2.60%	111,900
2026-09-01	26.94	28.00	26.61	27.36	+1.41%	464,900
2026-08-31	27.86	28.07	26.68	26.98	-3.44%	149,200
2026-08-28	28.61	28.61	27.82	27.94	-2.48%	117,700
2026-08-27	29.02	29.08	28.43	28.65	-1.24%	73,500
2026-08-26	28.92	29.14	28.38	29.01	+0.31%	145,100
2026-08-25	28.46	29.13	28.46	28.92	+2.92%	113,100
2026-08-24	28.20	28.60	27.24	28.10	-0.81%	162,800
2026-08-21	28.83	29.22	28.01	28.33	-1.22%	141,700
2026-08-20	29.74	29.89	28.55	28.68	-3.76%	172,300
2026-08-19	29.90	30.57	29.38	29.80	+0.22%	357,300
2026-08-18	30.00	30.26	29.05	29.73	-0.82%	238,700
2026-08-17	29.26	30.07	29.15	29.98	+1.66%	182,200
2026-08-14	28.31	30.19	28.25	29.49	+4.61%	233,800
2026-08-13	30.31	30.31	28.05	28.19	-6.78%	352,100
2026-08-12	29.25	30.68	29.25	30.24	+3.99%	1,133,400
2026-08-11	29.60	30.96	29.04	29.08	-1.52%	673,371
2026-08-10	30.43	30.43	29.45	29.53	-2.44%	213,702
2026-08-07	30.95	31.44	29.45	30.27	-1.21%	337,200
2026-08-06	29.34	30.90	28.82	30.64	+5.18%	486,500
2026-08-05	29.02	29.50	28.50	29.13	+0.03%	232,200
2026-08-04	28.49	29.49	27.91	29.12	+3.30%	632,300
2026-08-03	28.17	28.53	27.44	28.19	+0.43%	241,300
2026-07-31	28.50	28.85	27.86	28.07	-1.09%	178,300
2026-07-30	28.00	28.55	27.80	28.38	+1.43%	388,900
2026-07-29	27.94	28.59	27.34	27.98	+0.07%	235,600
2026-07-28	27.78	27.97	26.32	27.96	+0.76%	202,200
2026-07-27	27.86	29.05	27.15	27.75	+1.72%	279,900
2026-07-24	27.62	28.10	26.75	27.28	-1.27%	163,900
2026-07-23	28.22	28.80	27.63	27.63	-3.32%	143,700
2026-07-22	28.19	28.90	27.73	28.58	+0.81%	147,500
2026-07-21	27.60	28.50	27.52	28.35	+2.98%	152,192
2026-07-20	28.66	29.22	27.46	27.53	-4.11%	205,879
2026-07-17	28.75	30.59	27.50	28.71	-1.44%	637,500
2026-07-16	30.04	31.00	28.08	29.13	+8.21%	1,483,400
2026-07-15	26.67	27.04	25.96	26.92	+0.56%	141,100
2026-07-14	25.58	27.10	25.58	26.77	+5.60%	98,000
2026-07-13	26.32	26.32	25.00	25.35	-4.38%	196,000
2026-07-10	27.36	27.88	26.03	26.51	-2.54%	128,500
2026-07-09	26.85	27.46	26.50	27.20	+1.30%	499,600
2026-07-08	26.71	27.20	26.00	26.85	-0.15%	186,100
2026-07-07	26.18	27.10	25.47	26.89	+2.75%	155,295
2026-07-06	27.22	27.22	25.96	26.17	-3.11%	118,899
2026-07-02	26.42	27.30	25.57	27.01	+2.23%	168,300
2026-07-01	27.10	27.29	26.08	26.42	-1.71%	186,100
2026-06-30	28.59	28.59	26.77	26.88	-5.65%	212,911
2026-06-29	28.61	28.96	27.41	28.49	+0.96%	229,127
2026-06-26	25.08	28.32	25.08	28.22	+11.37%	275,400
2026-06-25	24.68	25.51	24.33	25.34	+3.01%	171,000
2026-06-24	23.81	24.76	23.37	24.60	+4.19%	169,100
2026-06-23	21.75	24.36	21.26	23.61	+6.88%	308,100
2026-06-22	22.85	23.21	21.69	22.09	-0.67%	763,100
2026-06-18	21.99	23.03	21.30	22.24	+2.49%	544,600
2026-06-17	19.96	21.77	19.96	21.70	+8.61%	178,600
2026-06-16	20.26	20.38	19.52	19.98	-1.91%	133,500
2026-06-15	21.57	21.58	20.12	20.37	-3.55%	159,500
2026-06-12	20.85	22.06	20.68	21.12	+2.23%	181,100
2026-06-11	20.54	21.16	20.00	20.66	+1.47%	220,000
2026-06-10	20.16	21.32	20.00	20.36	+0.05%	140,700
2026-06-09	20.44	21.60	19.75	20.35	+1.14%	270,700
2026-06-08	21.68	22.24	19.74	20.12	-6.11%	379,100
2026-06-05	23.01	23.61	21.21	21.43	-7.83%	351,900
2026-06-04	24.35	25.31	23.08	23.25	-4.83%	282,700
2026-06-03	24.85	24.85	23.85	24.43	-1.77%	141,000
2026-06-02	24.79	25.94	24.13	24.87	+0.16%	381,900
2026-06-01	23.96	25.24	23.04	24.83	+3.50%	286,300
2026-05-29	22.40	24.25	22.02	23.99	+7.19%	318,400
2026-05-28	22.42	22.95	21.90	22.38	+0.09%	122,100
2026-05-27	23.15	23.89	22.15	22.36	-3.41%	223,100
2026-05-26	22.37	23.23	21.81	23.15	+4.66%	337,700
2026-05-22	21.81	23.84	21.81	22.12	+1.61%	350,800
2026-05-21	22.40	22.59	21.64	21.77	-3.42%	310,100
2026-05-20	22.03	22.80	21.54	22.54	+2.73%	268,200
2026-05-19	22.26	22.49	21.27	21.94	+1.20%	372,900
2026-05-18	23.14	23.75	21.07	21.68	+1.36%	373,800
2026-05-15	21.97	22.36	20.69	21.39	-3.69%	201,100
2026-05-14	21.51	22.55	20.00	22.21	+1.51%	166,400
2026-05-13	21.68	22.13	21.06	21.88	+1.58%	112,700
2026-05-12	21.23	21.75	20.89	21.54	+1.32%	94,800
2026-05-11	21.31	22.21	21.02	21.26	-0.75%	110,500
2026-05-08	20.97	21.77	20.75	21.42	+1.95%	161,100
2026-05-07	22.33	22.58	20.57	21.01	-6.37%	198,500
2026-05-06	21.55	22.88	21.27	22.44	+5.45%	374,300
2026-05-05	21.67	21.94	21.00	21.28	-1.89%	135,300
2026-05-04	20.59	21.72	20.47	21.69	+4.73%	219,200
2026-05-01	20.53	20.76	20.04	20.71	+0.88%	127,000
2026-04-30	19.21	20.54	19.21	20.53	+7.15%	125,300
2026-04-29	19.85	20.14	18.89	19.16	-3.48%	232,800
2026-04-28	19.47	20.11	18.93	19.85	+1.30%	158,900
2026-04-27	20.39	20.94	19.46	19.59	-3.23%	256,200
2026-04-24	18.85	20.27	18.40	20.25	+7.66%	277,700
2026-04-23	19.00	19.29	18.38	18.81	-0.74%	294,000
2026-04-22	21.14	22.00	18.79	18.95	-8.23%	533,700
2026-04-21	21.84	22.36	20.38	20.65	-3.95%	453,900
2026-04-20	21.44	24.66	19.80	21.50	+17.23%	1,454,000
2026-04-17	17.85	18.70	17.64	18.34	+3.38%	139,500
2026-04-16	16.90	18.25	16.53	17.74	+4.35%	212,300
2026-04-15	16.76	17.02	16.45	17.00	+1.37%	69,700
2026-04-14	16.51	17.10	16.51	16.77	+2.63%	83,200
2026-04-13	15.62	16.39	15.57	16.34	+3.94%	214,800
2026-04-10	15.41	15.90	15.17	15.72	+2.95%	123,700
2026-04-09	14.95	15.40	14.86	15.27	+1.87%	51,300
2026-04-08	15.50	15.50	14.83	14.99	+2.11%	60,300
2026-04-07	14.97	14.97	14.33	14.68	-3.04%	75,000
2026-04-06	14.70	15.80	14.59	15.14	+3.91%	143,200
2026-04-02	14.20	14.79	14.20	14.57	-1.02%	102,700
2026-04-01	14.33	15.50	14.04	14.72	+4.69%	135,500
2026-03-31	13.20	14.32	13.20	14.06	+7.90%	171,800
2026-03-30	13.20	13.37	12.80	13.03	-0.91%	114,400
2026-03-27	13.86	13.92	13.10	13.15	-6.67%	87,784
2026-03-26	13.39	14.53	13.39	14.09	+3.22%	224,850
2026-03-25	13.58	14.13	13.43	13.65	+1.94%	72,620
2026-03-24	13.06	13.53	12.77	13.39	+1.36%	104,182
2026-03-23	14.14	14.22	13.12	13.21	-5.44%	293,910
2026-03-20	14.71	14.92	13.90	13.97	-5.67%	240,030
2026-03-19	14.78	15.14	14.56	14.81	-1.40%	105,239
2026-03-18	15.17	15.41	14.90	15.02	-2.21%	102,571
2026-03-17	15.25	15.39	14.81	15.36	+1.65%	548,693
2026-03-16	15.05	15.60	14.95	15.11	+1.07%	66,278
2026-03-13	15.68	15.93	14.64	14.95	-3.67%	118,046
2026-03-12	15.00	15.82	14.70	15.52	+2.58%	432,137
2026-03-11	15.95	16.04	15.13	15.13	-4.00%	137,313
2026-03-10	16.07	16.48	15.60	15.76	-1.38%	458,782
2026-03-09	15.95	16.10	15.32	15.98	+0.31%	334,428
2026-03-06	15.26	16.10	15.05	15.93	+5.01%	280,249
2026-03-05	15.95	15.95	15.13	15.17	-5.13%	557,537
2026-03-04	15.40	16.02	15.40	15.99	+4.51%	92,543
2026-03-03	15.45	15.69	14.71	15.30	-4.43%	127,010
2026-03-02	14.45	16.20	14.42	16.01	+7.81%	293,047
2026-02-27	15.41	15.71	14.36	14.85	-4.99%	195,531
2026-02-26	15.72	15.74	15.27	15.63	-0.76%	144,154
2026-02-25	15.39	15.87	15.06	15.75	+3.01%	191,251
2026-02-24	15.32	15.59	14.94	15.29	-0.84%	166,594
2026-02-23	15.50	15.93	15.13	15.42	-1.12%	99,964
2026-02-20	15.80	16.03	15.40	15.60	-1.30%	111,043
2026-02-19	16.05	16.08	15.80	15.80	-1.86%	167,348
2026-02-18	15.90	16.26	15.70	16.10	+0.69%	93,654
2026-02-17	14.84	16.61	14.84	15.99	+8.78%	340,825
2026-02-13	15.07	15.22	14.61	14.70	-2.07%	182,191
2026-02-12	15.27	15.40	14.98	15.01	-0.92%	88,691
2026-02-11	15.40	15.40	14.50	15.15	-1.17%	180,448
2026-02-10	15.41	15.88	15.09	15.33	-0.26%	88,272
2026-02-09	15.17	15.58	14.73	15.37	+1.35%	161,640
2026-02-06	13.96	15.19	13.96	15.16	+11.02%	310,168
2026-02-05	15.24	15.24	13.60	13.66	-12.10%	499,623
2026-02-04	15.92	16.00	14.91	15.54	-2.39%	304,222
2026-02-03	15.79	16.25	15.31	15.92	+0.63%	150,382
2026-02-02	15.55	16.33	15.42	15.82	+1.02%	166,042
2026-01-30	16.18	16.48	15.57	15.66	-3.57%	127,868
2026-01-29	16.06	16.48	15.80	16.24	+1.12%	148,534
2026-01-28	16.34	16.37	15.50	16.06	-0.93%	294,961
2026-01-27	16.69	16.69	16.00	16.21	-2.35%	138,511
2026-01-26	16.58	16.93	15.98	16.60	-0.78%	179,708
2026-01-23	16.90	16.98	16.30	16.73	-0.06%	298,554
2026-01-22	16.52	17.30	16.11	16.74	+2.26%	190,523
2026-01-21	15.75	16.38	15.48	16.37	+3.94%	300,293
2026-01-20	16.49	16.75	15.67	15.75	-7.30%	466,311
2026-01-16	16.92	17.20	16.55	16.99	+0.18%	182,476
2026-01-15	16.85	17.33	16.20	16.96	+0.30%	200,305
2026-01-14	15.84	16.95	15.40	16.91	+6.76%	344,836
2026-01-13	15.16	16.26	15.00	15.84	+4.14%	534,128
2026-01-12	15.10	15.36	14.75	15.21	+1.33%	178,768
2026-01-09	15.80	15.84	14.71	15.01	-3.47%	437,988
2026-01-08	17.65	17.65	15.52	15.55	-13.37%	727,622
2026-01-07	14.28	18.17	14.17	17.95	+27.12%	1,836,528
2026-01-06	16.02	16.19	13.50	14.12	-8.67%	861,183
2026-01-05	18.82	19.00	15.00	15.46	+16.77%	5,580,174
2026-01-02	12.80	13.43	12.80	13.24	+4.25%	891,284
2025-12-31	12.54	12.71	12.39	12.70	+1.60%	87,996
2025-12-30	12.62	12.69	12.50	12.50	-0.79%	204,833
2025-12-29	12.56	12.89	12.44	12.60	+0.00%	140,228
2025-12-26	12.75	12.91	12.24	12.60	-1.45%	148,089
2025-12-24	12.75	12.95	12.33	12.79	+0.27%	104,570
2025-12-23	12.93	13.10	12.64	12.75	-2.07%	140,483
2025-12-22	13.03	13.29	12.83	13.02	+0.46%	249,127
2025-12-19	12.84	13.33	12.63	12.96	+1.89%	776,629
2025-12-18	12.80	13.12	12.61	12.72	+0.24%	259,815
2025-12-17	12.53	13.15	12.51	12.69	+0.24%	304,785
2025-12-16	12.43	12.99	12.04	12.66	+1.40%	227,998
2025-12-15	13.05	13.37	12.33	12.48	-4.22%	306,709
2025-12-12	13.92	14.31	13.02	13.04	-5.54%	252,183
2025-12-11	14.22	15.00	13.71	13.80	-2.89%	321,204
2025-12-10	14.24	14.75	14.05	14.21	-0.70%	136,926
2025-12-09	14.63	14.96	14.22	14.31	-2.19%	230,829
2025-12-08	15.11	15.27	14.59	14.63	-1.75%	166,712
2025-12-05	15.25	15.86	14.81	14.89	-3.00%	191,943
2025-12-04	14.30	15.50	14.30	15.35	+6.75%	221,421
2025-12-03	14.10	14.42	13.94	14.38	+2.35%	215,750
2025-12-02	14.26	14.71	13.97	14.05	-1.13%	161,153
2025-12-01	14.93	15.15	14.11	14.21	-6.27%	162,943
2025-11-28	14.97	15.50	14.86	15.16	+2.78%	177,694
2025-11-26	14.95	15.19	14.72	14.75	-0.97%	119,133
2025-11-25	14.62	15.02	14.23	14.89	+2.16%	517,131
2025-11-24	14.11	14.67	13.91	14.58	+4.03%	340,743
2025-11-21	14.02	14.31	13.71	14.02	+0.18%	128,941
2025-11-20	14.38	15.01	13.86	13.99	-2.71%	258,135
2025-11-19	13.75	14.46	13.73	14.38	+4.58%	403,415
2025-11-18	13.98	14.40	13.31	13.75	-2.48%	327,273
2025-11-17	14.09	14.31	13.10	14.10	+0.71%	481,537
2025-11-14	13.70	14.62	13.44	14.00	+2.04%	233,705
2025-11-13	14.78	15.03	13.35	13.72	-8.53%	1,423,728
2025-11-12	14.32	15.31	14.16	15.00	+5.49%	552,680
2025-11-11	13.43	14.30	13.34	14.22	+5.02%	289,668
2025-11-10	13.74	13.99	13.21	13.54	+0.30%	197,997
2025-11-07	13.24	13.66	12.45	13.50	+0.67%	298,867
2025-11-06	13.42	13.73	13.13	13.41	-1.32%	436,445
2025-11-05	13.43	13.89	13.11	13.59	+0.67%	895,100
2025-11-04	13.22	13.88	13.22	13.50	-0.22%	281,588
2025-11-03	14.28	14.77	13.43	13.53	-5.52%	289,711
2025-10-31	12.68	14.33	12.55	14.32	+14.19%	752,398
2025-10-30	13.55	13.65	12.50	12.54	-8.93%	527,003
2025-10-29	13.93	14.44	13.59	13.77	-1.64%	141,190
2025-10-28	14.13	14.32	13.81	14.00	-2.20%	221,074
2025-10-27	14.16	14.55	13.83	14.31	+2.62%	294,853
2025-10-24	13.35	14.25	13.35	13.95	+5.12%	185,899
2025-10-23	12.76	13.46	12.58	13.27	+4.00%	220,187
2025-10-22	12.65	12.85	12.51	12.76	+0.00%	172,951
2025-10-21	13.96	13.96	12.40	12.76	-8.86%	159,715
2025-10-20	13.60	14.32	13.60	14.00	+3.78%	183,663

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+26.14%). Pire mois : Févr (-24.91%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+26.14%
Févr-24.91%
Mars+3.79%
Avr+14.07%
Mai+13.77%
Juin+6.85%
Juil+9.57%
Août-3.02%
Sept-5.76%
Oct+5.53%
Nov+12.05%
Déc-10.63%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de GH Research PLC (GHRS) ?

18.15 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de GHRS ?

Plus haut à 31.44 et plus bas à 12.04 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de GH Research PLC ?

Historiquement, le mois le plus fort de GHRS a été Janv (moyenne +26.14%) et le plus faible Févr (moyenne -24.91%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.