tiprankstipranks
Irsa Inversiones Y Representaciones SA (DE:IRY)
FRANKFURT:IRY
Germany Market
IRY
Irsa Inversiones Y Representaciones SA
RESEARCH TOOLSreports

Irsa Inversiones Y Representaciones SA (IRY) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 03, 2026
12.80
12.80
12.80
12.80
12.80
+0.79%
0
0.00
Sep 02, 2026
12.70
12.70
12.70
12.70
12.70
+0.79%
0
0.00
Sep 01, 2026
12.60
12.60
12.60
12.60
12.60
+1.61%
0
0.00
Aug 31, 2026
12.40
12.40
12.40
12.40
12.40
0.00%
0
0.00
Aug 28, 2026
12.40
12.40
12.40
12.40
12.40
-3.13%
0
0.00
Aug 27, 2026
12.60
12.80
12.60
12.80
12.80
-1.54%
91
1.17
Aug 26, 2026
12.80
13.30
12.80
13.00
13.00
+2.36%
767
11.68
Aug 25, 2026
12.70
12.70
12.70
12.70
12.70
+2.42%
0
0.00
Aug 24, 2026
12.40
12.40
12.40
12.40
12.40
0.00%
0
0.00
Aug 21, 2026
12.10
12.40
12.10
12.40
12.40
+1.64%
780
13.93
Aug 20, 2026
12.20
12.20
12.20
12.20
12.20
+0.83%
0
0.00
Aug 19, 2026
12.10
12.10
12.10
12.10
12.10
-2.42%
0
0.00
Aug 18, 2026
12.40
12.40
12.40
12.40
12.40
0.00%
0
0.00
Aug 17, 2026
12.40
12.40
12.40
12.40
12.40
-0.80%
0
0.00
Aug 14, 2026
12.40
12.50
12.40
12.50
12.50
+0.81%
4
0.07
Aug 13, 2026
12.40
12.40
12.40
12.40
12.40
+0.81%
0
0.00
Aug 12, 2026
12.30
12.30
12.30
12.30
12.30
-1.60%
0
0.00
Aug 11, 2026
12.50
12.50
12.50
12.50
12.50
-5.30%
0
0.00
Aug 10, 2026
12.60
13.20
12.60
13.20
13.20
+0.76%
121
2.15
Aug 07, 2026
12.50
13.10
12.50
13.10
13.10
+3.97%
371
7.27
Aug 06, 2026
12.60
12.60
12.60
12.60
12.60
-0.79%
121
2.46
Aug 05, 2026
12.70
12.70
12.70
12.70
12.70
-4.51%
0
0.00
Aug 04, 2026
12.90
13.30
12.90
13.30
13.30
+2.31%
780
21.23
Aug 03, 2026
13.00
13.00
13.00
13.00
13.00
-0.76%
0
0.00
Jul 31, 2026
13.10
13.10
13.10
13.10
13.10
-1.50%
0
0.00
Jul 30, 2026
13.30
13.30
13.30
13.30
13.30
+0.76%
0
0.00
Jul 29, 2026
13.20
13.20
13.20
13.20
13.20
-0.75%
0
0.00
Jul 28, 2026
13.30
13.30
13.30
13.30
13.30
+4.72%
0
0.00
Jul 27, 2026
12.70
12.70
12.70
12.70
12.70
-2.31%
0
0.00
Jul 24, 2026
13.00
13.00
13.00
13.00
13.00
-7.14%
0
0.00
Jul 23, 2026
13.30
14.00
13.30
14.00
14.00
+6.06%
100
1.62
Jul 22, 2026
13.20
13.20
13.20
13.20
13.20
+1.54%
59
0.96
Jul 21, 2026
13.00
13.00
13.00
13.00
13.00
-0.76%
0
0.00
Jul 20, 2026
12.90
13.10
12.90
13.10
13.10
+1.55%
22
0.35
Jul 17, 2026
12.90
12.90
12.90
12.90
12.90
-1.53%
0
0.00
Jul 16, 2026
13.10
13.10
13.10
13.10
13.10
-0.76%
0
0.00
Jul 15, 2026
13.20
13.20
13.20
13.20
13.20
+1.54%
0
0.00
Jul 14, 2026
13.00
13.00
13.00
13.00
13.00
-2.26%
0
0.00
Jul 13, 2026
13.30
13.30
13.30
13.30
13.30
-2.92%
0
0.00
Jul 10, 2026
12.90
13.70
12.90
13.70
13.70
+4.58%
13
0.16
Jul 09, 2026
13.10
13.10
13.10
13.10
13.10
-1.50%
0
0.00
Jul 08, 2026
13.30
13.30
13.30
13.30
13.30
-0.75%
0
0.00
Jul 07, 2026
13.80
13.80
13.40
13.40
13.40
-0.74%
639
8.61
Jul 06, 2026
13.50
13.50
13.50
13.50
13.50
-0.74%
0
0.00
Jul 03, 2026
13.60
13.60
13.60
13.60
13.60
+2.26%
0
0.00
Jul 02, 2026
13.30
13.30
13.30
13.30
13.30
-2.21%
0
0.00
Jul 01, 2026
13.20
13.60
13.20
13.60
13.60
+3.03%
348
5.07
Jun 30, 2026
13.20
13.20
13.20
13.20
13.20
-2.22%
0
0.00
Jun 29, 2026
13.30
13.50
13.30
13.50
13.50
+2.27%
100
1.49
Jun 26, 2026
13.20
13.20
13.20
13.20
13.20
-2.94%
0
0.00
Rows:
50