Glenveagh Properties
(GLV)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
02/06/2025
|
€1.80
|
€1.83
|
€1.77
|
€1.83
|
3,646
|
|
30/05/2025
|
€1.80
|
€1.83
|
€1.80
|
€1.83
|
5,015
|
|
29/05/2025
|
€1.80
|
€1.89
|
€1.81
|
€1.85
|
3,246
|
|
28/05/2025
|
€1.80
|
€1.90
|
€1.76
|
€1.83
|
17,616
|
|
27/05/2025
|
€1.78
|
€1.80
|
€1.75
|
€1.75
|
16,597
|
|
26/05/2025
|
€1.62
|
€1.78
|
€1.73
|
€1.73
|
5,967
|
|
23/05/2025
|
€1.62
|
€1.73
|
€1.71
|
€1.73
|
7,118
|
|
22/05/2025
|
€1.62
|
€1.74
|
€1.70
|
€1.73
|
107,108
|
|
21/05/2025
|
€1.62
|
€1.74
|
€1.73
|
€1.73
|
351,480
|
|
20/05/2025
|
€1.62
|
€1.75
|
€1.71
|
€1.73
|
27,636
|
|
19/05/2025
|
€1.62
|
€1.70
|
€1.68
|
€1.69
|
18,311
|
|
16/05/2025
|
€1.62
|
€1.69
|
€1.65
|
€1.65
|
15,391
|
|
15/05/2025
|
€1.62
|
€1.68
|
€1.59
|
€1.63
|
60,009
|
|
14/05/2025
|
€1.70
|
€1.70
|
€1.64
|
€1.64
|
62,207
|
|
13/05/2025
|
€1.68
|
€1.70
|
€1.66
|
€1.69
|
10,046
|
|
12/05/2025
|
€1.61
|
€1.65
|
€1.63
|
€1.63
|
1,259
|
|
09/05/2025
|
€1.61
|
€1.65
|
€1.63
|
€1.63
|
694
|
|
08/05/2025
|
€1.61
|
€1.64
|
€1.63
|
€1.63
|
444
|
|
07/05/2025
|
€1.61
|
€1.64
|
€1.56
|
€1.58
|
15,147
|
|
06/05/2025
|
€1.64
|
€1.65
|
€1.62
|
€1.64
|
1,009
|
|
05/05/2025
|
€1.64
|
€1.65
|
€1.64
|
€1.64
|
84,422
|
|
02/05/2025
|
€1.64
|
€1.65
|
€1.64
|
€1.64
|
84,422
|
|
01/05/2025
|
€1.60
|
€1.68
|
€1.65
|
€1.64
|
339
|
|
30/04/2025
|
€1.60
|
€1.65
|
€1.64
|
€1.64
|
51,294
|
|
29/04/2025
|
€1.60
|
€1.65
|
€1.63
|
€1.64
|
3,041
|
|
28/04/2025
|
€1.60
|
€1.68
|
€1.63
|
€1.64
|
60,967
|
|
25/04/2025
|
€1.60
|
€1.65
|
€1.64
|
€1.64
|
10,044
|
|
24/04/2025
|
€1.60
|
€1.63
|
€1.61
|
€1.62
|
35,159
|
|
23/04/2025
|
€1.60
|
€1.63
|
€1.60
|
€1.62
|
3,385,747
|
|
22/04/2025
|
€1.59
|
€1.60
|
€1.56
|
€1.59
|
238,345
|
|
21/04/2025
|
€1.52
|
€1.55
|
€1.52
|
€1.55
|
59,181
|
|
18/04/2025
|
€1.52
|
€1.55
|
€1.52
|
€1.55
|
59,181
|
|
17/04/2025
|
€1.52
|
€1.55
|
€1.52
|
€1.55
|
59,181
|
|
16/04/2025
|
€1.50
|
€1.52
|
€1.51
|
€1.51
|
8,391
|
|
15/04/2025
|
€1.50
|
€1.59
|
€1.50
|
€1.59
|
182,694
|
|
14/04/2025
|
€1.40
|
€1.49
|
€1.42
|
€1.42
|
16,742
|
|
11/04/2025
|
€1.40
|
€1.43
|
€1.39
|
€1.42
|
28,871
|
|
10/04/2025
|
€1.45
|
€1.50
|
€1.45
|
€1.50
|
3,184
|
|
09/04/2025
|
€1.40
|
€1.45
|
€1.35
|
€1.35
|
17,782
|
|
08/04/2025
|
€1.44
|
€1.50
|
€1.45
|
€1.50
|
301,473
|
|
07/04/2025
|
€1.44
|
€1.50
|
€1.40
|
€1.50
|
13,376
|
|
04/04/2025
|
€1.45
|
€1.53
|
€1.44
|
€1.52
|
144,677
|
|
03/04/2025
|
€1.51
|
€1.54
|
€1.46
|
€1.53
|
115,736
|
|
02/04/2025
|
€1.56
|
€1.54
|
€1.51
|
€1.53
|
65,837
|
|
01/04/2025
|
€1.56
|
€1.56
|
€1.51
|
€1.53
|
61,592
|
|
31/03/2025
|
€1.56
|
€1.56
|
€1.50
|
€1.53
|
31,755
|
|
28/03/2025
|
€1.52
|
€1.54
|
€1.51
|
€1.53
|
22,319
|
|
27/03/2025
|
€1.46
|
€1.54
|
€1.52
|
€1.53
|
14,324
|
|
26/03/2025
|
€1.46
|
€1.58
|
€1.54
|
€1.53
|
4,891
|
|
25/03/2025
|
€1.46
|
€1.58
|
€1.54
|
€1.53
|
29,275
|
|
24/03/2025
|
€1.46
|
€1.57
|
€1.54
|
€1.53
|
19,919
|
|
21/03/2025
|
€1.46
|
€1.55
|
€1.54
|
€1.53
|
189,964
|
|
20/03/2025
|
€1.46
|
€1.62
|
€1.46
|
€1.53
|
13,624
|
|
19/03/2025
|
€1.62
|
€1.62
|
€1.54
|
€1.53
|
391,344
|
|
18/03/2025
|
€1.52
|
€1.57
|
€1.50
|
€1.56
|
180,491
|
|
17/03/2025
|
€1.52
|
€1.54
|
€1.51
|
€1.53
|
27,526
|
|
14/03/2025
|
€1.52
|
€1.51
|
€1.48
|
€1.48
|
20,690
|
|
13/03/2025
|
€1.52
|
€1.52
|
€1.45
|
€1.49
|
285,189
|
|
12/03/2025
|
€1.46
|
€1.54
|
€1.48
|
€1.53
|
483,886
|
|
11/03/2025
|
€1.46
|
€1.54
|
€1.48
|
€1.53
|
18,551
|
|
10/03/2025
|
€1.46
|
€1.56
|
€1.50
|
€1.55
|
20,971
|
|
07/03/2025
|
€1.46
|
€1.54
|
€1.49
|
€1.53
|
2,352
|
|
06/03/2025
|
€1.46
|
€1.54
|
€1.46
|
€1.53
|
600
|
|
05/03/2025
|
€1.46
|
€1.54
|
€1.46
|
€1.53
|
36,713
|
|
04/03/2025
|
€1.50
|
€1.54
|
€1.45
|
€1.53
|
56,247
|
|
03/03/2025
|
€1.50
|
€1.65
|
€1.49
|
€1.53
|
40,457
|
|
28/02/2025
|
€1.45
|
€1.56
|
€1.44
|
€1.55
|
209,161
|
|
27/02/2025
|
€1.50
|
€1.52
|
€1.49
|
€1.49
|
56,946
|
|
26/02/2025
|
€1.52
|
€1.58
|
€1.50
|
€1.58
|
28,001
|
|
25/02/2025
|
€1.50
|
€1.58
|
€1.50
|
€1.58
|
34,688
|
|
24/02/2025
|
€1.51
|
€1.65
|
€1.51
|
€1.59
|
6,557
|
|
21/02/2025
|
€1.54
|
€1.65
|
€1.54
|
€1.59
|
2,785
|
|
20/02/2025
|
€1.57
|
€1.68
|
€1.57
|
€1.61
|
103,867
|
|
19/02/2025
|
€1.59
|
€1.68
|
€1.54
|
€1.62
|
5,148
|
|
18/02/2025
|
€1.64
|
€1.66
|
€1.62
|
€1.65
|
2,171
|
|
17/02/2025
|
€1.64
|
€1.66
|
€1.63
|
€1.65
|
26,606
|
|
14/02/2025
|
€1.66
|
€1.66
|
€1.60
|
€1.65
|
10,892
|
|
13/02/2025
|
€1.66
|
€1.66
|
€1.63
|
€1.65
|
3,675
|
|
12/02/2025
|
€1.66
|
€1.66
|
€1.64
|
€1.65
|
4,631
|
|
11/02/2025
|
€1.66
|
€1.66
|
€1.64
|
€1.65
|
14,585
|
|
10/02/2025
|
€1.66
|
€1.66
|
€1.59
|
€1.65
|
38,551
|
|
07/02/2025
|
€1.66
|
€1.69
|
€1.66
|
€1.65
|
2,815
|
|
06/02/2025
|
€1.72
|
€1.71
|
€1.69
|
€1.68
|
1,468
|
|
05/02/2025
|
€1.72
|
€1.72
|
€1.69
|
€1.68
|
2,700
|
|
04/02/2025
|
€1.69
|
€1.70
|
€1.69
|
€1.68
|
53,326
|
|
03/02/2025
|
€1.69
|
€1.70
|
€1.67
|
€1.67
|
3,121
|
|
31/01/2025
|
€1.69
|
€1.70
|
€1.68
|
€1.68
|
4,572
|
|
30/01/2025
|
€1.64
|
€1.67
|
€1.64
|
€1.65
|
4,133
|
|
29/01/2025
|
€1.65
|
€1.65
|
€1.58
|
€1.58
|
5,169
|
|
28/01/2025
|
€1.61
|
€1.65
|
€1.58
|
€1.58
|
16,408
|
|
27/01/2025
|
€1.61
|
€1.62
|
€1.58
|
€1.58
|
7,234
|
|
24/01/2025
|
€1.61
|
€1.65
|
€1.58
|
€1.58
|
24,208
|
|
23/01/2025
|
€1.48
|
€1.56
|
€1.54
|
€1.53
|
0
|
|
22/01/2025
|
€1.48
|
€1.59
|
€1.56
|
€1.55
|
42,809
|
|
21/01/2025
|
€1.48
|
€1.57
|
€1.56
|
€1.55
|
906
|
|
20/01/2025
|
€1.48
|
€1.56
|
€1.52
|
€1.55
|
37,462
|
|
17/01/2025
|
€1.48
|
€1.55
|
€1.50
|
€1.54
|
37,315
|
|
16/01/2025
|
€1.48
|
€1.55
|
€1.50
|
€1.54
|
42,513
|
|
15/01/2025
|
€1.48
|
€1.55
|
€1.48
|
€1.54
|
281,935
|
|
14/01/2025
|
€1.50
|
€1.52
|
€1.48
|
€1.49
|
78,535
|
|
13/01/2025
|
€1.55
|
€1.63
|
€1.48
|
€1.57
|
59,849
|
|
10/01/2025
|
€1.60
|
€1.61
|
€1.55
|
€1.55
|
16,681
|
|
09/01/2025
|
€1.53
|
€1.54
|
€1.51
|
€1.51
|
1,712
|
|
08/01/2025
|
€1.53
|
€1.56
|
€1.52
|
€1.56
|
7,602
|
|
07/01/2025
|
€1.58
|
€1.69
|
€1.53
|
€1.58
|
536,154
|
|
06/01/2025
|
€1.64
|
€1.64
|
€1.62
|
€1.63
|
5,079
|
|
03/01/2025
|
€1.63
|
€1.65
|
€1.64
|
€1.64
|
7,021
|
|
02/01/2025
|
€1.63
|
€1.64
|
€1.62
|
€1.63
|
9,288
|
|
01/01/2025
|
€1.63
|
€1.60
|
€1.60
|
€1.60
|
0
|
|
31/12/2024
|
€1.63
|
€1.60
|
€1.60
|
€1.60
|
0
|
|
30/12/2024
|
€1.63
|
€1.65
|
€1.59
|
€1.60
|
16,062
|
|
27/12/2024
|
€1.65
|
€1.65
|
€1.60
|
€1.60
|
394
|
|
26/12/2024
|
€1.59
|
€1.60
|
€1.58
|
€1.60
|
806
|
|
25/12/2024
|
€1.59
|
€1.60
|
€1.58
|
€1.60
|
806
|
|
24/12/2024
|
€1.59
|
€1.60
|
€1.58
|
€1.60
|
806
|
|
23/12/2024
|
€1.59
|
€1.65
|
€1.59
|
€1.60
|
164,972
|
|
20/12/2024
|
€1.65
|
€1.65
|
€1.56
|
€1.65
|
21,212
|
|
19/12/2024
|
€1.65
|
€1.65
|
€1.59
|
€1.65
|
26,075
|
|
18/12/2024
|
€1.62
|
€1.65
|
€1.59
|
€1.65
|
9,528
|
|
17/12/2024
|
€1.59
|
€1.60
|
€1.57
|
€1.60
|
35,301
|
|
16/12/2024
|
€1.59
|
€1.68
|
€1.57
|
€1.68
|
98,096
|
|
13/12/2024
|
€1.58
|
€1.63
|
€1.58
|
€1.60
|
1,392
|
|
12/12/2024
|
€1.60
|
€1.63
|
€1.55
|
€1.60
|
559,226
|
|
11/12/2024
|
€1.54
|
€1.59
|
€1.54
|
€1.56
|
26,691
|
|
10/12/2024
|
€1.61
|
€1.57
|
€1.56
|
€1.56
|
8,768
|
|
09/12/2024
|
€1.61
|
€1.57
|
€1.55
|
€1.56
|
17,725
|
|
06/12/2024
|
€1.61
|
€1.58
|
€1.57
|
€1.58
|
331
|
|
05/12/2024
|
€1.61
|
€1.61
|
€1.58
|
€1.58
|
32,892
|
|
04/12/2024
|
€1.52
|
€1.61
|
€1.59
|
€1.61
|
59,670
|
|
03/12/2024
|
€1.52
|
€1.59
|
€1.53
|
€1.58
|
30,047
|