Get the Stockscreener App
16.54
0.84%
-0.14
Irsa Inversiones Y Representaciones S A Adr Stock (IRS) Price History
The historical daily chart and data for Irsa Inversiones Y Representaciones S A Adr stock (IRS), adjusted for splits and dividends, show that the latest closing stock price as of December 31, 2025, is $16.54.
- Irsa Inversiones Y Representaciones S A Adr all-time high stock price is $32.97, occurred on January 04, 2018.
- The lowest Irsa Inversiones Y Representaciones S A Adr stock price recorded was $2.57 on September 24, 2020. Since then, Irsa Inversiones Y Representaciones S A Adr's stock price has risen over 543.58% to $16.54 now.
- The 52-week high stock price for IRS is $17.21, representing a 4.05% increase from the current share price, occurred on November 20, 2025.
- The 52-week low stock price for IRS is $10.61, indicating a -35.84% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Irsa Inversiones Y Representaciones S A Adr (IRS) stock in the beginning of 2025 was $4.26. The stock closed the year at $4.78, a gain of over 12.21% for the year.
The table below shows more information about IRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $16.81 | $16.36 | $0.4497 | 78,228.0 | -0.84% |
| Dec 30, 2025 | $16.97 | $16.35 | $0.6194 | 126,783.0 | +1.65% |
| Dec 29, 2025 | $16.64 | $15.82 | $0.82 | 121,242.0 | +2.37% |
| Dec 26, 2025 | $16.12 | $15.62 | $0.495 | 96,628.0 | +2.30% |
| Dec 24, 2025 | $15.84 | $15.48 | $0.3623 | 60,348.0 | +0.77% |
| Dec 23, 2025 | $15.90 | $15.37 | $0.53 | 176,685.0 | +1.30% |
| Dec 22, 2025 | $15.92 | $15.25 | $0.6725 | 104,223.0 | -1.29% |
| Dec 19, 2025 | $15.91 | $15.32 | $0.59 | 136,730.0 | -0.13% |
| Dec 18, 2025 | $15.82 | $15.15 | $0.67 | 294,626.0 | +3.80% |
| Dec 17, 2025 | $15.40 | $15.00 | $0.40 | 199,219.0 | -1.64% |
| Dec 16, 2025 | $15.49 | $15.05 | $0.4375 | 129,563.0 | -0.72% |
| Dec 15, 2025 | $15.76 | $15.14 | $0.615 | 153,683.0 | +0.13% |
| Dec 12, 2025 | $15.58 | $15.03 | $0.5499 | 102,630.0 | +0.59% |
| Dec 11, 2025 | $15.32 | $14.80 | $0.5217 | 181,002.0 | +0.99% |
| Dec 10, 2025 | $15.47 | $15.05 | $0.42 | 109,070.0 | +0.00% |
| Dec 09, 2025 | $15.48 | $15.06 | $0.4199 | 80,105.0 | -0.33% |
| Dec 08, 2025 | $15.53 | $15.15 | $0.38 | 82,960.0 | +0.00% |
| Dec 05, 2025 | $15.77 | $15.05 | $0.715 | 158,365.0 | -0.13% |
| Dec 04, 2025 | $15.67 | $15.15 | $0.52 | 133,168.0 | -1.24% |
| Dec 03, 2025 | $15.54 | $14.44 | $1.10 | 236,971.0 | +3.23% |
| Dec 02, 2025 | $15.33 | $14.87 | $0.4603 | 207,507.0 | -1.78% |
Irsa Inversiones Y Representaciones S A Adr Stock (IRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Irsa Inversiones Y Representaciones S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Irsa Inversiones Y Representaciones S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Irsa Inversiones Y Representaciones S A Adr Stock (IRS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|
Irsa Inversiones Y Representaciones S A Adr Stock (IRS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.97 | $14.44 | $2.53 | 3,030,267.0 | +7.96% |
| Nov, 2025 | $17.21 | $13.89 | $3.32 | 3,738,924.0 | -0.32% |
| Oct, 2025 | $16.30 | $10.87 | $5.43 | 8,303,453.0 | +30.91% |
| Sep, 2025 | $14.67 | $11.29 | $3.38 | 7,295,230.0 | -19.46% |
| Aug, 2025 | $16.83 | $14.13 | $2.70 | 3,836,328.0 | -1.28% |
| Jul, 2025 | $16.43 | $13.76 | $2.67 | 3,864,526.0 | +6.89% |
| Jun, 2025 | $15.50 | $13.40 | $2.10 | 2,850,052.0 | -7.75% |
| May, 2025 | $16.14 | $13.51 | $2.63 | 2,804,830.0 | +8.71% |
| Apr, 2025 | $14.80 | $10.61 | $4.19 | 3,460,813.0 | +7.67% |
| Mar, 2025 | $14.12 | $12.58 | $1.54 | 2,341,379.0 | -2.79% |
| Feb, 2025 | $14.88 | $12.52 | $2.36 | 2,912,927.0 | -10.28% |
| Jan, 2025 | $16.43 | $14.30 | $2.13 | 4,036,338.0 | -0.94% |
Irsa Inversiones Y Representaciones S A Adr Stock (IRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.67 | $14.85 | $2.82 | 3,900,224.0 | -12.03% |
| Nov, 2024 | $17.35 | $12.42 | $4.93 | 4,397,666.7 | +36.51% |
| Oct, 2024 | $13.02 | $10.77 | $2.25 | 2,723,101.3 | +14.24% |
| Sep, 2024 | $12.02 | $9.47 | $2.55 | 4,052,789.3 | +13.23% |
| Aug, 2024 | $10.68 | $7.93 | $2.75 | 3,142,642.2 | +4.47% |
| Jul, 2024 | $9.45 | $7.92 | $1.53 | 3,165,114.3 | +7.37% |
| Jun, 2024 | $10.70 | $8.46 | $2.25 | 2,733,051.1 | -22.36% |
| May, 2024 | $11.26 | $9.00 | $2.26 | 3,797,821.2 | +21.47% |
| Apr, 2024 | $10.04 | $8.49 | $1.54 | 3,832,270.7 | +1.50% |
| Mar, 2024 | $9.26 | $7.06 | $2.19 | 3,795,874.5 | +20.77% |
| Feb, 2024 | $8.77 | $7.26 | $1.52 | 3,398,324.1 | -11.53% |
| Jan, 2024 | $8.65 | $7.34 | $1.31 | 2,894,649.5 | +1.86% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):