Glenveagh Properties PLC (GVR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 200 |
| Apr 23, 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| Apr 22, 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| Apr 19, 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| Apr 18, 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| Apr 17, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 16, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Apr 15, 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| Apr 12, 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| Apr 11, 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| Apr 10, 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| Apr 09, 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| Apr 08, 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| Apr 05, 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| Apr 04, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Apr 03, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Apr 02, 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| Mar 28, 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| Mar 27, 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| Mar 26, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Mar 25, 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| Mar 22, 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| Mar 21, 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| Mar 20, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Mar 19, 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| Mar 18, 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| Mar 15, 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| Mar 14, 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| Mar 13, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Mar 12, 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| Mar 11, 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| Mar 08, 2024 | 1.2600 | 1.2620 | 1.2600 | 1.2620 | 1.2620 | 200 |
| Mar 07, 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| Mar 06, 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| Mar 05, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| Mar 04, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Mar 01, 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| Feb 29, 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| Feb 28, 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| Feb 27, 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| Feb 26, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Feb 23, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| Feb 22, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Feb 21, 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| Feb 20, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Feb 19, 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| Feb 16, 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| Feb 15, 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| Feb 14, 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| Feb 13, 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| Feb 12, 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| Feb 09, 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| Feb 08, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Feb 07, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Feb 06, 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| Feb 05, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Feb 02, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Feb 01, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Jan 31, 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| Jan 30, 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| Jan 29, 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| Jan 26, 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| Jan 25, 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| Jan 24, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Jan 23, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Jan 22, 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
| Jan 19, 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | - |
| Jan 18, 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| Jan 17, 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| Jan 16, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Jan 15, 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| Jan 12, 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| Jan 11, 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| Jan 10, 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| Jan 09, 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| Jan 08, 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| Jan 05, 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| Jan 04, 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| Jan 03, 2024 | 1.2080 | 1.2400 | 1.2080 | 1.2400 | 1.2400 | 31 |
| Jan 02, 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| Dec 29, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec 28, 2023 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| Dec 27, 2023 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| Dec 22, 2023 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Dec 21, 2023 | 1.1880 | 1.2200 | 1.1880 | 1.2200 | 1.2200 | 13 |
| Dec 20, 2023 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| Dec 19, 2023 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| Dec 18, 2023 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| Dec 15, 2023 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| Dec 14, 2023 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| Dec 13, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Dec 12, 2023 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| Dec 11, 2023 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| Dec 08, 2023 | 1.1260 | 1.1740 | 1.1260 | 1.1740 | 1.1740 | 200 |
| Dec 07, 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| Dec 06, 2023 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| Dec 05, 2023 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| Dec 04, 2023 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| Dec 01, 2023 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| Nov 30, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.