IRSA Inversiones y Representaciones Sociedad Anónima - IRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.44	16.14	16.14	16.33	15.4	172,309
February 19, 2026	14.78	15.44	15.44	15.45	14.65	146,042
February 18, 2026	14.94	14.8	14.8	15.18	14.69	123,700
February 17, 2026	15.26	14.86	14.86	15.4	14.62	170,916
February 13, 2026	15.13	15.21	15.21	15.4	14.93	144,906
February 12, 2026	15.7	15.05	15.05	16.29	14.95	194,600
February 11, 2026	16.01	15.72	15.72	16.25	15.67	108,131
February 10, 2026	15.98	15.94	15.94	16.2	15.52	266,700
February 09, 2026	16	15.9	15.9	16.47	15.7	262,000
February 06, 2026	16.09	16.14	16.14	16.36	15.79	179,800
February 05, 2026	15.96	15.85	15.85	16.3	15.68	199,886
February 04, 2026	16.9	16.38	16.38	16.91	15.76	210,037
February 03, 2026	17.11	16.75	16.75	17.52	16.33	241,470
February 02, 2026	17.19	17.1	17.1	17.75	16.81	163,911
January 30, 2026	19.14	17.4	17.4	19.14	17.08	236,638
January 29, 2026	18.43	18.39	18.39	18.85	17.86	290,511
January 28, 2026	18.29	18.41	18.41	18.71	17.97	196,367
January 27, 2026	17.5	18.26	18.26	18.63	17.42	333,200
January 26, 2026	16.68	17.55	17.55	17.67	16.58	318,034
January 23, 2026	16.76	16.58	16.58	16.86	16.44	102,922
January 22, 2026	16.65	16.8	16.8	16.81	16.42	128,600
January 21, 2026	16.34	16.47	16.47	16.81	16.19	121,851
January 20, 2026	16.6	16.29	16.29	16.77	16.12	175,100
January 16, 2026	16.64	16.79	16.79	16.9	16.4	125,206
January 15, 2026	16.67	16.58	16.58	16.96	16.32	153,527
January 14, 2026	16.88	16.74	16.74	17.18	16.5	185,800
January 13, 2026	16.96	16.99	16.99	17.11	16.62	149,300
January 12, 2026	16.29	16.98	16.98	16.98	16.13	133,600
January 09, 2026	16.49	16.35	16.35	16.5	15.82	127,400
January 08, 2026	15.82	16.49	16.49	16.49	15.76	86,718
January 07, 2026	16.01	15.88	15.88	16.35	15.5	108,200
January 06, 2026	16.35	15.96	15.96	16.53	15.91	151,214
January 05, 2026	16.6	16.43	16.43	16.86	16.01	153,209
January 02, 2026	16.68	16.62	16.62	16.85	16.36	137,612
December 31, 2025	16.62	16.54	16.54	16.81	16.36	78,240
December 30, 2025	16.41	16.68	16.67	16.97	16.41	128,784
December 29, 2025	15.93	16.41	16.41	16.64	15.82	121,305
December 26, 2025	15.8	16.03	16.03	16.12	15.63	96,633
December 24, 2025	15.5	15.67	15.67	15.84	15.48	60,348
December 23, 2025	15.4	15.55	15.55	15.9	15.37	176,700
December 22, 2025	15.6	15.35	15.35	15.92	15.25	109,223
December 19, 2025	15.91	15.55	15.55	15.91	15.32	136,730
December 18, 2025	15.23	15.57	15.57	15.82	15.15	269,623
December 17, 2025	15.37	15	15	15.4	15	199,219
December 16, 2025	15.38	15.25	15.25	15.49	15.05	129,600
December 15, 2025	15.58	15.36	15.36	15.76	15.14	153,800
December 12, 2025	15.25	15.34	15.34	15.58	15.03	102,820
December 11, 2025	14.99	15.25	15.25	15.32	14.8	181,056
December 10, 2025	15.11	15.1	15.1	15.47	15.05	109,100
December 09, 2025	15.15	15.1	15.1	15.48	15.06	80,105
December 08, 2025	15.19	15.15	15.15	15.53	15.15	83,000
December 05, 2025	15.35	15.15	15.15	15.77	15.06	159,700
December 04, 2025	15.66	15.2	15.2	15.66	15.17	119,574
December 03, 2025	14.8	15.36	15.36	15.54	14.44	237,100
December 02, 2025	15.22	14.88	14.88	15.33	14.87	208,009
December 01, 2025	15.26	15.15	15.15	15.5	15	138,800
November 28, 2025	15.29	15.45	15.45	15.53	15.11	102,200
November 26, 2025	14.19	15.1	15.1	15.25	14.19	170,400
November 25, 2025	13.97	14.2	14.2	14.5	13.93	250,400
November 24, 2025	14.52	14.08	14.08	14.72	13.89	313,000

IRSA Inversiones y Representaciones Sociedad Anónima (IRS) NYSE