Glenveagh Properties PLC (GVR.IR) — 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	2.30	2.35	2.30	2.33	+0.00%	1,608,522
2026-10-15	2.34	2.35	2.31	2.33	-0.64%	1,234,388
2026-10-14	2.34	2.37	2.33	2.35	+0.64%	595,156
2026-10-13	2.31	2.35	2.31	2.33	+1.52%	831,934
2026-10-12	2.31	2.31	2.25	2.30	+1.77%	1,130,124
2026-10-09	2.29	2.35	2.26	2.26	-1.95%	1,245,166
2026-10-08	2.31	2.35	2.31	2.31	-2.12%	1,581,693
2026-10-07	2.37	2.38	2.35	2.35	-1.26%	601,370
2026-10-06	2.36	2.40	2.35	2.38	+2.36%	850,805
2026-10-05	2.30	2.35	2.30	2.33	-0.21%	1,463,965
2026-10-02	2.33	2.35	2.33	2.33	+0.00%	1,286,996
2026-10-01	2.41	2.42	2.33	2.33	-3.91%	1,212,195
2026-09-30	2.40	2.48	2.40	2.43	-0.61%	1,422,136
2026-09-29	2.44	2.48	2.44	2.44	+0.20%	1,299,041
2026-09-28	2.41	2.46	2.39	2.44	+3.39%	1,815,839
2026-09-25	2.41	2.41	2.36	2.36	-0.42%	1,118,702
2026-09-24	2.36	2.39	2.34	2.37	-0.21%	928,461
2026-09-23	2.40	2.40	2.37	2.38	+0.42%	1,046,863
2026-09-22	2.31	2.40	2.31	2.37	+1.50%	1,235,313
2026-09-21	2.37	2.37	2.29	2.33	+0.87%	2,443,520
2026-09-18	2.39	2.39	2.31	2.31	-1.28%	5,271,030
2026-09-17	2.33	2.38	2.32	2.34	+0.65%	1,402,272
2026-09-16	2.30	2.35	2.30	2.33	+2.20%	2,092,252
2026-09-15	2.32	2.34	2.26	2.27	-0.66%	13,794,718
2026-09-14	2.41	2.41	2.25	2.29	-2.76%	2,532,432
2026-09-11	2.42	2.46	2.34	2.35	-4.85%	1,822,612
2026-09-10	2.53	2.56	2.42	2.48	-0.60%	1,460,343
2026-09-09	2.50	2.51	2.43	2.49	-0.20%	761,266
2026-09-08	2.50	2.50	2.44	2.50	+0.20%	953,553
2026-09-07	2.49	2.49	2.49	2.49	+0.00%	830,999
2026-09-04	2.50	2.50	2.46	2.49	+0.81%	1,033,589
2026-09-03	2.43	2.50	2.42	2.47	+1.65%	1,184,926
2026-09-02	2.38	2.57	2.38	2.43	-0.41%	930,920
2026-09-01	2.47	2.47	2.42	2.44	-0.41%	710,135
2026-08-31	2.49	2.49	2.45	2.45	-1.01%	458,875
2026-08-28	2.38	2.48	2.38	2.48	+1.43%	487,089
2026-08-27	2.48	2.48	2.44	2.44	-0.20%	317,938
2026-08-26	2.39	2.48	2.39	2.44	-0.20%	477,641
2026-08-25	2.43	2.47	2.43	2.45	+1.03%	390,873
2026-08-24	2.44	2.44	2.40	2.42	-0.61%	654,889
2026-08-21	2.40	2.44	2.40	2.44	+1.46%	480,999
2026-08-20	2.42	2.44	2.39	2.40	-0.62%	554,172
2026-08-19	2.42	2.46	2.42	2.42	-2.02%	555,734
2026-08-18	2.47	2.50	2.46	2.47	-0.20%	1,026,189
2026-08-17	2.54	2.54	2.46	2.48	-0.20%	310,237
2026-08-14	2.44	2.52	2.44	2.48	-0.80%	518,991
2026-08-13	2.50	2.54	2.50	2.50	-0.79%	443,990
2026-08-12	2.54	2.54	2.51	2.52	+0.40%	467,841
2026-08-11	2.46	2.53	2.45	2.51	+1.62%	310,728
2026-08-10	2.50	2.50	2.46	2.47	-0.40%	1,011,479
2026-08-07	2.42	2.48	2.42	2.48	+2.06%	461,113
2026-08-06	2.42	2.48	2.42	2.43	-0.61%	496,284
2026-08-05	2.37	2.45	2.37	2.44	+0.82%	442,202
2026-08-04	2.38	2.42	2.38	2.42	+0.41%	1,233,435
2026-08-03	2.44	2.44	2.38	2.42	+1.26%	401,810
2026-07-31	2.40	2.41	2.37	2.38	+0.00%	1,478,023
2026-07-30	2.37	2.41	2.37	2.38	+0.42%	417,816
2026-07-29	2.44	2.44	2.37	2.38	-2.46%	637,942
2026-07-28	2.43	2.45	2.41	2.44	+0.00%	1,192,386
2026-07-27	2.40	2.44	2.37	2.44	+2.74%	907,890
2026-07-24	2.31	2.38	2.31	2.37	+0.64%	422,292
2026-07-23	2.36	2.40	2.35	2.35	-1.46%	525,926
2026-07-22	2.33	2.40	2.33	2.39	+0.84%	902,143
2026-07-21	2.39	2.39	2.31	2.37	+0.85%	803,647
2026-07-20	2.39	2.39	2.34	2.35	-1.67%	720,458
2026-07-17	2.40	2.42	2.37	2.39	-0.83%	1,044,197
2026-07-16	2.41	2.43	2.39	2.41	-1.03%	637,872
2026-07-15	2.40	2.44	2.38	2.44	+1.88%	4,645,109
2026-07-14	2.40	2.42	2.37	2.39	-0.42%	686,270
2026-07-13	2.41	2.45	2.40	2.40	-1.03%	665,777
2026-07-10	2.52	2.52	2.40	2.42	-4.34%	3,859,702
2026-07-09	2.50	2.54	2.48	2.54	+2.42%	936,512
2026-07-08	2.54	2.54	2.46	2.48	-2.37%	1,003,754
2026-07-07	2.57	2.61	2.53	2.54	-0.59%	1,978,657
2026-07-06	2.60	2.60	2.54	2.55	-0.39%	666,873
2026-07-03	2.56	2.60	2.54	2.56	+0.99%	431,213
2026-07-02	2.55	2.56	2.53	2.54	-1.17%	1,284,951
2026-07-01	2.50	2.56	2.49	2.56	+2.40%	2,312,385
2026-06-30	2.50	2.53	2.44	2.50	+1.01%	1,600,085
2026-06-29	2.49	2.51	2.46	2.48	-1.59%	1,994,676
2026-06-26	2.48	2.52	2.48	2.52	+0.00%	2,174,192
2026-06-25	2.52	2.53	2.49	2.52	+0.20%	3,392,719
2026-06-24	2.44	2.52	2.42	2.52	+3.50%	1,191,546
2026-06-23	2.40	2.43	2.38	2.43	+0.41%	2,644,921
2026-06-22	2.40	2.43	2.38	2.42	+0.41%	1,753,882
2026-06-19	2.46	2.46	2.39	2.41	-0.62%	2,042,497
2026-06-18	2.38	2.45	2.38	2.42	-0.61%	1,256,914
2026-06-17	2.40	2.44	2.38	2.44	+2.52%	565,609
2026-06-16	2.40	2.40	2.37	2.38	+0.21%	1,564,780
2026-06-15	2.35	2.39	2.34	2.38	+1.50%	752,539
2026-06-12	2.33	2.35	2.30	2.34	+2.41%	885,685
2026-06-11	2.30	2.31	2.26	2.29	-1.51%	1,152,376
2026-06-10	2.28	2.35	2.26	2.32	+2.20%	1,622,853
2026-06-09	2.27	2.29	2.25	2.27	+0.89%	2,506,997
2026-06-08	2.29	2.31	2.24	2.25	-3.23%	889,779
2026-06-05	2.34	2.37	2.32	2.33	-0.64%	779,859
2026-06-04	2.28	2.38	2.27	2.34	+3.08%	1,345,469
2026-06-03	2.33	2.33	2.25	2.27	-0.44%	6,879,341
2026-06-02	2.32	2.32	2.27	2.28	+0.44%	3,421,068
2026-06-01	2.33	2.33	2.25	2.27	-0.44%	5,549,619
2026-05-29	2.30	2.31	2.25	2.28	-0.44%	6,766,971
2026-05-28	2.21	2.29	2.21	2.29	+1.33%	1,274,642
2026-05-27	2.25	2.27	2.24	2.26	+0.00%	1,727,356
2026-05-26	2.24	2.28	2.23	2.26	+0.89%	2,456,115
2026-05-25	2.22	2.25	2.21	2.24	+0.90%	2,822,711
2026-05-22	2.21	2.23	2.19	2.22	+0.91%	5,304,087
2026-05-21	2.23	2.23	2.19	2.20	+0.00%	1,845,843
2026-05-20	2.23	2.23	2.19	2.20	-1.35%	4,660,770
2026-05-19	2.22	2.25	2.22	2.23	+0.22%	1,381,252
2026-05-18	2.23	2.25	2.20	2.23	-1.11%	2,088,828
2026-05-15	2.25	2.28	2.23	2.25	-1.75%	866,387
2026-05-14	2.25	2.31	2.25	2.29	+1.33%	551,117
2026-05-13	2.25	2.28	2.22	2.26	+1.12%	485,383
2026-05-12	2.23	2.27	2.23	2.23	-0.45%	653,602
2026-05-11	2.28	2.31	2.21	2.25	+0.67%	2,166,631
2026-05-08	2.20	2.25	2.18	2.23	-0.67%	13,072,193
2026-05-07	2.29	2.29	2.25	2.25	-0.88%	1,218,580
2026-05-06	2.12	2.27	2.12	2.27	+6.34%	980,554
2026-05-05	2.11	2.17	2.10	2.13	+0.95%	1,434,594
2026-04-30	2.06	2.11	2.05	2.11	+1.93%	1,032,670
2026-04-29	2.10	2.10	2.06	2.07	+0.49%	2,185,923
2026-04-28	2.10	2.10	2.03	2.06	+0.49%	1,619,094
2026-04-27	2.08	2.10	2.04	2.05	-0.24%	495,358
2026-04-24	2.07	2.07	2.01	2.06	+1.73%	649,913
2026-04-23	2.02	2.04	2.02	2.02	-0.49%	422,601
2026-04-22	2.01	2.04	1.99	2.03	+1.25%	792,357
2026-04-21	2.02	2.03	1.99	2.00	-0.50%	649,689
2026-04-20	2.02	2.06	2.00	2.02	-2.42%	556,847
2026-04-17	2.04	2.07	2.00	2.06	+3.25%	498,754
2026-04-16	2.01	2.05	2.00	2.00	-0.50%	828,475
2026-04-15	2.00	2.02	1.99	2.01	+0.50%	1,302,901
2026-04-14	1.98	2.00	1.97	2.00	+0.91%	905,648
2026-04-13	1.96	1.99	1.96	1.98	-0.90%	515,540
2026-04-10	1.99	2.02	1.97	2.00	+1.01%	989,470
2026-04-09	2.05	2.05	1.97	1.98	-2.70%	623,477
2026-04-08	2.00	2.07	1.99	2.04	+4.36%	2,155,624
2026-04-07	2.02	2.02	1.93	1.95	-1.42%	431,771
2026-04-02	1.95	1.98	1.93	1.98	-0.10%	1,444,025
2026-04-01	2.00	2.02	1.96	1.98	+2.27%	943,839
2026-03-31	1.95	1.96	1.92	1.94	+0.73%	5,373,748
2026-03-30	1.88	1.93	1.88	1.92	-0.52%	3,057,565
2026-03-27	1.95	1.95	1.91	1.93	-0.92%	620,625
2026-03-26	1.99	2.00	1.95	1.95	-2.40%	1,499,124
2026-03-25	1.95	2.00	1.95	2.00	+3.63%	905,702
2026-03-24	1.94	1.95	1.92	1.93	-0.52%	1,408,390
2026-03-23	1.92	1.98	1.89	1.94	-0.62%	1,201,389
2026-03-20	2.00	2.02	1.94	1.95	-1.81%	2,159,810
2026-03-19	2.01	2.04	1.99	1.99	-1.93%	2,147,269
2026-03-18	2.00	2.06	1.98	2.02	+2.27%	1,040,551
2026-03-17	2.00	2.01	1.94	1.98	+0.30%	1,218,883
2026-03-16	2.10	2.10	1.97	1.97	-3.47%	833,798
2026-03-13	2.08	2.12	2.04	2.04	-3.31%	1,390,512
2026-03-12	2.13	2.13	2.10	2.12	-1.40%	957,460
2026-03-11	2.21	2.21	2.11	2.15	-0.46%	1,304,495
2026-03-10	2.16	2.17	2.15	2.15	+1.65%	1,403,125
2026-03-09	2.10	2.15	2.08	2.12	-1.17%	815,480
2026-03-06	2.15	2.17	2.12	2.15	-0.23%	2,246,158
2026-03-05	2.18	2.19	2.14	2.15	-1.60%	2,182,815
2026-03-04	2.18	2.21	2.15	2.19	+0.23%	1,502,831
2026-03-03	2.18	2.19	2.14	2.18	-0.68%	776,155
2026-03-02	2.25	2.25	2.19	2.19	-2.66%	1,097,643
2026-02-27	2.21	2.27	2.19	2.25	+2.50%	2,760,438
2026-02-26	2.21	2.21	2.17	2.20	+2.09%	1,743,911
2026-02-25	2.20	2.21	2.15	2.15	-2.05%	392,389
2026-02-24	2.21	2.21	2.19	2.20	+0.00%	485,187
2026-02-23	2.22	2.22	2.19	2.20	-1.35%	637,886
2026-02-20	2.21	2.23	2.19	2.23	+1.36%	866,205
2026-02-19	2.15	2.20	2.15	2.20	+2.09%	1,315,805
2026-02-18	2.10	2.19	2.09	2.15	+2.86%	783,522
2026-02-17	2.13	2.13	2.08	2.10	-0.48%	2,527,992
2026-02-16	2.05	2.13	2.05	2.10	+0.72%	277,536
2026-02-13	2.10	2.10	2.06	2.09	+0.00%	1,097,742
2026-02-12	2.10	2.11	2.07	2.09	-1.18%	1,634,509
2026-02-11	2.11	2.12	2.06	2.12	+0.95%	912,607
2026-02-10	2.07	2.10	2.06	2.10	+2.20%	4,089,933
2026-02-09	2.04	2.05	2.00	2.05	+0.24%	614,044
2026-02-06	2.02	2.04	1.98	2.04	+1.74%	694,705
2026-02-05	2.04	2.04	1.98	2.01	-1.47%	811,419
2026-02-04	2.01	2.04	1.97	2.04	+2.72%	1,234,765
2026-02-03	1.96	1.99	1.96	1.99	+0.81%	1,123,396
2026-02-02	1.96	1.98	1.95	1.97	+0.61%	678,879
2026-01-30	1.95	1.97	1.95	1.96	-0.51%	700,660
2026-01-29	1.98	1.99	1.96	1.97	-1.01%	484,556
2026-01-28	1.99	2.01	1.98	1.99	-0.50%	648,748
2026-01-27	1.98	2.00	1.97	2.00	+1.22%	684,366
2026-01-26	1.96	1.98	1.95	1.97	+1.13%	703,511
2026-01-23	2.00	2.02	1.94	1.95	-2.89%	1,125,332
2026-01-22	2.02	2.04	1.99	2.01	+0.50%	791,893
2026-01-21	2.00	2.02	1.98	2.00	+0.60%	1,063,241
2026-01-20	1.98	2.00	1.96	1.99	+0.61%	583,873
2026-01-19	2.06	2.06	1.97	1.98	-1.69%	351,989
2026-01-16	1.99	2.02	1.98	2.01	+1.01%	832,498
2026-01-15	1.91	2.00	1.90	1.99	+4.85%	3,099,840
2026-01-14	1.93	1.93	1.90	1.90	-1.66%	508,892
2026-01-13	1.98	1.98	1.91	1.93	-2.23%	310,100
2026-01-12	1.98	1.98	1.96	1.97	-0.30%	274,594
2026-01-09	1.94	1.99	1.94	1.98	+0.92%	975,941
2026-01-08	1.93	1.96	1.93	1.96	+0.72%	1,010,483
2026-01-07	1.95	1.95	1.91	1.95	+0.52%	1,564,440
2026-01-06	1.92	1.94	1.90	1.94	+1.25%	2,137,691
2026-01-05	1.95	1.96	1.89	1.91	-1.24%	236,171
2026-01-02	1.92	1.94	1.90	1.94	+0.41%	240,376
2025-12-31	1.98	1.98	1.92	1.93	-0.62%	115,530
2025-12-30	1.93	1.95	1.93	1.94	+0.31%	100,049
2025-12-29	1.89	1.94	1.89	1.94	+1.15%	163,014
2025-12-24	1.88	1.91	1.88	1.91	+0.10%	77,193
2025-12-23	1.92	1.92	1.90	1.91	-0.73%	185,570
2025-12-22	1.95	1.95	1.89	1.93	+0.84%	462,993
2025-12-19	1.90	1.91	1.88	1.91	+0.42%	1,020,650
2025-12-18	1.90	1.91	1.89	1.90	+0.63%	844,196
2025-12-17	1.89	1.90	1.88	1.89	-0.53%	234,319
2025-12-16	1.89	1.92	1.89	1.90	-0.63%	192,849
2025-12-15	1.94	1.94	1.88	1.91	+0.95%	1,794,599
2025-12-12	1.90	1.91	1.88	1.89	+0.11%	1,049,815
2025-12-11	1.89	1.89	1.87	1.89	+0.53%	246,238
2025-12-10	1.88	1.89	1.87	1.88	+0.21%	555,764
2025-12-09	1.90	1.90	1.86	1.88	-1.16%	476,618
2025-12-08	1.96	1.96	1.88	1.90	-3.06%	243,813
2025-12-05	1.96	1.98	1.95	1.96	-0.31%	293,619
2025-12-04	1.96	1.97	1.95	1.97	+0.10%	279,006
2025-12-03	1.94	1.97	1.92	1.96	+1.66%	316,088
2025-12-02	1.96	1.98	1.93	1.93	-1.53%	535,783
2025-12-01	1.95	1.97	1.93	1.96	+0.41%	662,370
2025-11-28	1.96	1.96	1.90	1.95	+2.20%	853,338
2025-11-27	1.92	1.93	1.91	1.91	-0.21%	1,051,078
2025-11-26	1.93	1.93	1.88	1.92	-0.73%	476,600
2025-11-25	1.88	1.93	1.88	1.93	+2.12%	498,571
2025-11-24	1.89	1.89	1.87	1.89	+0.11%	745,208
2025-11-21	1.80	1.89	1.80	1.89	+2.94%	567,193
2025-11-20	1.84	1.86	1.82	1.83	-0.11%	437,849
2025-11-19	1.83	1.85	1.82	1.84	+0.44%	482,541
2025-11-18	1.83	1.83	1.81	1.83	-0.33%	552,720
2025-11-17	1.84	1.85	1.82	1.83	-0.54%	477,996
2025-11-14	1.83	1.84	1.80	1.84	+0.00%	423,667
2025-11-13	1.91	1.91	1.83	1.84	-2.54%	709,710
2025-11-12	1.83	1.90	1.83	1.89	+1.07%	349,316
2025-11-11	1.82	1.88	1.82	1.87	+0.54%	377,975
2025-11-10	1.88	1.88	1.84	1.86	+1.53%	335,843
2025-11-07	1.83	1.88	1.82	1.83	-2.45%	427,616
2025-11-06	1.89	1.89	1.85	1.88	+1.08%	661,057
2025-11-05	1.88	1.90	1.85	1.86	-1.69%	569,771
2025-11-04	1.88	1.90	1.87	1.89	+0.00%	1,217,667
2025-11-03	1.95	1.95	1.88	1.89	-0.84%	577,552
2025-10-31	1.93	1.93	1.89	1.91	-0.93%	765,186
2025-10-30	1.90	1.93	1.88	1.93	+1.58%	632,812
2025-10-29	1.92	1.92	1.85	1.90	+0.96%	785,852
2025-10-28	1.81	1.89	1.81	1.88	+1.08%	716,340
2025-10-27	1.86	1.87	1.84	1.86	-0.64%	331,322
2025-10-24	1.84	1.87	1.81	1.87	+2.07%	736,809
2025-10-23	1.87	1.87	1.81	1.83	+0.11%	910,125

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

Rendements saisonniers

Meilleur mois historique : Mai (+8.20%). Pire mois : Mars (-5.29%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.66%
Févr+1.46%
Mars-5.29%
Avr+6.57%
Mai+8.20%
Juin+3.65%
Juil+0.10%
Août+3.65%
Sept-0.97%
Oct-2.05%
Nov+3.28%
Déc-1.63%

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

Réponses rapides

Quel est le dernier cours de clôture de Glenveagh Properties PLC (GVR.IR) ?

2.33 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 GVR.IR ?

Plus haut à 2.61 et plus bas à 1.80 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Glenveagh Properties PLC ?

Historiquement, le mois le plus fort de GVR.IR a été Mai (moyenne +8.20%) et le plus faible Mars (moyenne -5.29%), 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 456 bougies quotidiennes du data lake Closelook.