Get the Stockscreener App
15.94
0.25%
0.04
After Hours:
15.85
-0.09
-0.56%
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 February 10, 2026, is $15.94.
- 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 520.23% to $15.94 now.
- The 52-week high stock price for IRS is $19.14, representing a 20.08% increase from the current share price, occurred on January 30, 2026.
- The 52-week low stock price for IRS is $10.61, indicating a -33.42% 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 |
|---|---|---|---|---|---|
| Feb 10, 2026 | $16.20 | $15.52 | $0.675 | 266,190.0 | +0.25% |
| Feb 09, 2026 | $16.47 | $15.70 | $0.7686 | 261,957.0 | -1.49% |
| Feb 06, 2026 | $16.36 | $15.79 | $0.575 | 179,768.0 | +1.83% |
| Feb 05, 2026 | $16.30 | $15.68 | $0.6186 | 199,221.0 | -3.24% |
| Feb 04, 2026 | $16.91 | $15.76 | $1.15 | 209,936.0 | -2.21% |
| Feb 03, 2026 | $17.52 | $16.33 | $1.19 | 241,370.0 | -2.05% |
| Feb 02, 2026 | $17.75 | $16.80 | $0.9484 | 163,623.0 | -1.72% |
| Jan 30, 2026 | $19.14 | $17.08 | $2.06 | 236,637.0 | -5.38% |
| Jan 29, 2026 | $18.85 | $17.86 | $0.995 | 290,498.0 | -0.11% |
| Jan 28, 2026 | $18.71 | $17.96 | $0.744 | 196,332.0 | +0.82% |
| Jan 27, 2026 | $18.63 | $17.42 | $1.21 | 333,185.0 | +4.05% |
| Jan 26, 2026 | $17.67 | $16.58 | $1.09 | 317,770.0 | +5.85% |
| Jan 23, 2026 | $16.86 | $16.44 | $0.4158 | 102,912.0 | -1.31% |
| Jan 22, 2026 | $16.81 | $16.42 | $0.39 | 128,550.0 | +2.00% |
| Jan 21, 2026 | $16.81 | $16.19 | $0.62 | 121,569.0 | +1.10% |
| Jan 20, 2026 | $16.77 | $16.12 | $0.651 | 175,072.0 | -2.98% |
| Jan 16, 2026 | $16.90 | $16.40 | $0.50 | 123,742.0 | +1.27% |
| Jan 15, 2026 | $16.96 | $16.32 | $0.6363 | 124,498.0 | -0.96% |
| Jan 14, 2026 | $17.18 | $16.50 | $0.685 | 165,450.0 | -1.47% |
| Jan 13, 2026 | $17.11 | $16.62 | $0.49 | 149,036.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $17.75 | $15.52 | $2.23 | 1,788,255.0 | -8.39% |
| Jan, 2026 | $19.14 | $15.50 | $3.64 | 3,361,463.0 | +5.20% |
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% |
0.12%
2.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):