5 DAY PERFORMANCE
+6.74%
1 MONTH PERFORMANCE
-6.94%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
-4.74%
YEAR-TO-DATE PERFORMANCE
-10.04%
1 YEAR PERFORMANCE
-3.94%
Irsa Inversiones Y Representaciones S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $13.78 | $13.49 (-2.1%) | $13.94 | $13.35 | 164.11 K | $69.57 M |
| 05/12/2026 | $13.81 | $13.74 (-0.51%) | $14.02 | $13.62 | 182.21 K | $70.08 M |
| 05/11/2026 | $13.82 | $13.98 (1.16%) | $14.21 | $13.65 | 192.66 K | $71.31 M |
| 05/08/2026 | $14.80 | $13.94 (-5.81%) | $14.89 | $13.82 | 539.94 K | $71.11 M |
| 05/07/2026 | $14.90 | $14.70 (-1.34%) | $15.08 | $14.65 | 104.70 K | $74.98 M |
| 05/06/2026 | $14.72 | $15.03 (2.11%) | $15.24 | $14.50 | 168.67 K | $76.67 M |
| 05/05/2026 | $14.14 | $14.50 (2.55%) | $14.63 | $14.06 | 199.83 K | $73.96 M |
| 05/04/2026 | $13.58 | $14.06 (3.53%) | $14.13 | $13.55 | 263.80 K | $1.03 B |
| 05/01/2026 | $13.99 | $13.59 (-2.86%) | $14.05 | $13.46 | 246.60 K | $997.52 M |
| 04/30/2026 | $14.23 | $13.97 (-1.83%) | $14.43 | $13.82 | 267.04 K | $1.03 B |
| 04/29/2026 | $14.45 | $14.17 (-1.94%) | $14.61 | $14.16 | 95.75 K | $1.04 B |
| 04/28/2026 | $14.51 | $14.52 (0.07%) | $14.71 | $14.17 | 312.90 K | $1.07 B |
| 04/27/2026 | $14.55 | $14.55 (0%) | $14.97 | $14.50 | 98.00 K | $1.07 B |
| 04/24/2026 | $14.71 | $14.50 (-1.43%) | $15.07 | $14.39 | 136.80 K | $1.06 B |
| 04/23/2026 | $15.11 | $14.67 (-2.91%) | $15.28 | $14.57 | 151.22 K | $1.08 B |
| 04/22/2026 | $15.47 | $15.14 (-2.13%) | $15.59 | $15.09 | 151.80 K | $1.11 B |
| 04/21/2026 | $15.67 | $15.37 (-1.91%) | $15.86 | $15.34 | 129.80 K | $1.13 B |
| 04/20/2026 | $15.90 | $15.70 (-1.26%) | $16.19 | $15.61 | 169.04 K | $1.15 B |
| 04/17/2026 | $16.14 | $15.98 (-0.99%) | $16.50 | $15.93 | 119.40 K | $1.17 B |
| 04/16/2026 | $16.15 | $16.15 (0%) | $16.34 | $16.02 | 99.03 K | $1.19 B |
| 04/15/2026 | $16.20 | $16.02 (-1.11%) | $16.36 | $15.90 | 204.63 K | $1.18 B |
| 04/14/2026 | $16.08 | $16.22 (0.87%) | $16.40 | $15.71 | 167.90 K | $1.19 B |
| 04/13/2026 | $15.94 | $15.99 (0.31%) | $16.28 | $15.62 | 156.52 K | $1.17 B |
| 04/10/2026 | $16.67 | $15.99 (-4.08%) | $16.86 | $15.98 | 94.86 K | $1.17 B |
| 04/09/2026 | $16.77 | $16.65 (-0.72%) | $16.93 | $16.29 | 123.41 K | $1.22 B |
| 04/08/2026 | $17.10 | $16.90 (-1.17%) | $17.30 | $16.46 | 176.65 K | $1.24 B |
| 04/07/2026 | $16.81 | $16.36 (-2.68%) | $17.25 | $16.12 | 203.50 K | $1.20 B |
| 04/06/2026 | $16.65 | $16.76 (0.66%) | $16.82 | $16.43 | 118.65 K | $1.23 B |
| 04/02/2026 | $16.39 | $16.65 (1.59%) | $16.78 | $15.81 | 150.20 K | $1.22 B |
| 04/01/2026 | $16.28 | $16.54 (1.6%) | $16.65 | $15.99 | 207.24 K | $1.21 B |
| 03/31/2026 | $15.68 | $16.21 (3.38%) | $16.26 | $15.55 | 262.42 K | $1.19 B |
| 03/30/2026 | $15.24 | $15.50 (1.71%) | $15.61 | $14.65 | 184.07 K | $1.14 B |
| 03/27/2026 | $15.21 | $15.14 (-0.46%) | $15.31 | $14.70 | 261.41 K | $1.11 B |
| 03/26/2026 | $15.27 | $15.35 (0.52%) | $15.80 | $15.20 | 262.93 K | $1.13 B |
| 03/25/2026 | $15.46 | $15.58 (0.78%) | $15.69 | $15.11 | 271.73 K | $1.14 B |
| 03/24/2026 | $14.39 | $15.02 (4.38%) | $15.30 | $14.06 | 286.37 K | $1.10 B |
| 03/23/2026 | $13.71 | $14.55 (6.13%) | $14.80 | $13.51 | 420.53 K | $1.07 B |
| 03/20/2026 | $14.35 | $13.62 (-5.09%) | $14.43 | $13.51 | 161.22 K | $999.72 M |
| 03/19/2026 | $14.12 | $14.43 (2.2%) | $14.61 | $13.87 | 271.00 K | $1.06 B |
| 03/18/2026 | $14.56 | $14.32 (-1.65%) | $14.80 | $14.23 | 121.94 K | $1.05 B |
| 03/17/2026 | $14.97 | $14.59 (-2.54%) | $15.18 | $14.49 | 302.84 K | $1.07 B |
| 03/16/2026 | $14.71 | $14.70 (-0.07%) | $14.89 | $14.25 | 239.60 K | $1.08 B |
| 03/13/2026 | $15.00 | $14.52 (-3.2%) | $15.27 | $14.41 | 100.50 K | $1.07 B |
| 03/12/2026 | $15.01 | $14.90 (-0.73%) | $15.27 | $14.85 | 126.50 K | $1.09 B |
| 03/11/2026 | $15.23 | $15.29 (0.39%) | $15.70 | $15.00 | 237.30 K | $1.12 B |
| 03/10/2026 | $14.94 | $15.18 (1.61%) | $15.91 | $14.83 | 219.22 K | $1.11 B |
| 03/09/2026 | $14.10 | $14.89 (5.6%) | $14.94 | $14.10 | 234.34 K | $1.09 B |
| 03/06/2026 | $14.26 | $14.40 (0.98%) | $14.84 | $14.12 | 123.44 K | $1.06 B |
| 03/05/2026 | $15.06 | $14.61 (-2.99%) | $15.15 | $14.34 | 151.32 K | $1.07 B |
| 03/04/2026 | $14.99 | $15.10 (0.73%) | $15.32 | $14.70 | 191.32 K | $1.11 B |
| 03/03/2026 | $15.05 | $14.86 (-1.26%) | $15.38 | $14.38 | 256.80 K | $1.09 B |
| 03/02/2026 | $15.67 | $15.88 (1.34%) | $16.07 | $15.40 | 145.51 K | $1.17 B |
| 02/27/2026 | $15.88 | $15.94 (0.38%) | $16.24 | $15.34 | 218.95 K | $1.17 B |
| 02/26/2026 | $16.01 | $16.03 (0.12%) | $16.33 | $15.61 | 156.02 K | $1.18 B |
| 02/25/2026 | $16.07 | $16.10 (0.19%) | $16.24 | $15.61 | 122.00 K | $1.18 B |
| 02/24/2026 | $15.62 | $16.06 (2.82%) | $16.24 | $15.50 | 160.80 K | $1.18 B |
| 02/23/2026 | $16.26 | $15.66 (-3.69%) | $16.26 | $15.50 | 233.20 K | $1.15 B |
| 02/20/2026 | $15.44 | $16.14 (4.53%) | $16.33 | $15.40 | 172.31 K | $1.18 B |
| 02/19/2026 | $14.78 | $15.44 (4.47%) | $15.45 | $14.65 | 146.04 K | $1.13 B |
| 02/18/2026 | $14.94 | $14.80 (-0.94%) | $15.18 | $14.69 | 123.70 K | $1.09 B |
| 02/17/2026 | $15.26 | $14.86 (-2.62%) | $15.40 | $14.62 | 170.92 K | $1.09 B |
| 02/13/2026 | $15.13 | $15.21 (0.53%) | $15.40 | $14.93 | 144.91 K | $1.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
