5 DAY PERFORMANCE
-7.98%
1 MONTH PERFORMANCE
+0.47%
3 MONTH PERFORMANCE
-1.72%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
-10.04%
1 YEAR PERFORMANCE
+5.31%
Irsa Inversiones Y Representaciones S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $15.29 | $15.56 (1.77%) | $15.76 | $15.14 | 53.10 K | $1.14 B |
| 06/25/2026 | $16.12 | $15.39 (-4.53%) | $16.26 | $15.33 | 159.90 K | $1.13 B |
| 06/24/2026 | $16.30 | $15.84 (-2.82%) | $16.30 | $15.72 | 97.55 K | $1.16 B |
| 06/23/2026 | $15.93 | $16.17 (1.51%) | $16.25 | $15.93 | 57.83 K | $1.19 B |
| 06/22/2026 | $16.71 | $16.30 (-2.45%) | $16.78 | $16.00 | 85.52 K | $1.20 B |
| 06/18/2026 | $16.65 | $16.62 (-0.18%) | $16.87 | $16.39 | 130.50 K | $1.22 B |
| 06/17/2026 | $16.84 | $16.43 (-2.43%) | $17.26 | $16.31 | 106.91 K | $1.21 B |
| 06/16/2026 | $17.17 | $16.81 (-2.1%) | $17.40 | $16.68 | 78.54 K | $1.23 B |
| 06/15/2026 | $16.82 | $17.28 (2.73%) | $17.45 | $16.39 | 163.74 K | $1.27 B |
| 06/12/2026 | $16.99 | $16.69 (-1.77%) | $17.00 | $16.29 | 97.90 K | $1.23 B |
| 06/11/2026 | $15.34 | $16.90 (10.17%) | $17.00 | $15.34 | 382.50 K | $1.24 B |
| 06/10/2026 | $15.48 | $15.13 (-2.26%) | $15.61 | $15.00 | 134.94 K | $1.11 B |
| 06/09/2026 | $15.50 | $15.58 (0.52%) | $15.80 | $14.92 | 178.70 K | $1.14 B |
| 06/08/2026 | $15.21 | $15.41 (1.31%) | $15.67 | $14.94 | 360.30 K | $1.13 B |
| 06/05/2026 | $15.23 | $15.14 (-0.59%) | $15.47 | $15.05 | 220.31 K | $1.11 B |
| 06/04/2026 | $14.83 | $15.30 (3.17%) | $15.55 | $14.83 | 278.92 K | $1.12 B |
| 06/03/2026 | $15.05 | $14.84 (-1.4%) | $15.19 | $14.56 | 166.30 K | $1.09 B |
| 06/02/2026 | $15.56 | $15.14 (-2.7%) | $15.72 | $15.01 | 87.13 K | $1.11 B |
| 06/01/2026 | $15.38 | $15.61 (1.5%) | $16.25 | $15.13 | 198.52 K | $1.15 B |
| 05/29/2026 | $14.85 | $15.44 (3.97%) | $15.74 | $14.51 | 560.43 K | $1.13 B |
| 05/28/2026 | $15.00 | $14.81 (-1.27%) | $15.15 | $14.79 | 122.80 K | $1.09 B |
| 05/27/2026 | $14.39 | $15.03 (4.45%) | $15.17 | $14.39 | 108.82 K | $1.10 B |
| 05/26/2026 | $14.21 | $14.62 (2.89%) | $14.75 | $14.11 | 141.33 K | $1.07 B |
| 05/22/2026 | $14.13 | $14.02 (-0.78%) | $14.44 | $13.93 | 95.75 K | $1.03 B |
| 05/21/2026 | $13.70 | $14.14 (3.21%) | $14.38 | $13.66 | 184.20 K | $1.04 B |
| 05/20/2026 | $13.44 | $13.74 (2.23%) | $13.74 | $13.40 | 122.30 K | $1.01 B |
| 05/19/2026 | $13.76 | $13.41 (-2.54%) | $13.90 | $13.33 | 77.54 K | $984.31 M |
| 05/18/2026 | $13.35 | $13.95 (4.49%) | $14.05 | $13.27 | 99.20 K | $1.02 B |
| 05/15/2026 | $13.38 | $13.37 (-0.07%) | $13.65 | $13.27 | 138.00 K | $981.37 M |
| 05/14/2026 | $13.49 | $13.69 (1.48%) | $13.79 | $13.41 | 89.94 K | $1.00 B |
| 05/13/2026 | $13.81 | $13.49 (-2.32%) | $13.94 | $13.32 | 165.12 K | $990.18 M |
| 05/12/2026 | $13.81 | $13.74 (-0.51%) | $14.02 | $13.62 | 182.21 K | $1.01 B |
| 05/11/2026 | $13.82 | $13.98 (1.16%) | $14.21 | $13.65 | 192.66 K | $1.03 B |
| 05/08/2026 | $14.80 | $13.94 (-5.81%) | $14.89 | $13.82 | 539.94 K | $1.02 B |
| 05/07/2026 | $14.90 | $14.70 (-1.34%) | $15.08 | $14.65 | 104.70 K | $1.08 B |
| 05/06/2026 | $14.72 | $15.03 (2.11%) | $15.24 | $14.50 | 168.67 K | $1.10 B |
| 05/05/2026 | $14.14 | $14.50 (2.55%) | $14.63 | $14.06 | 199.83 K | $1.06 B |
| 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 |
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.
