Bank of Ireland Group plc (ETR:BIRG)
Germany · Delayed Price · Currency is EUR 14.71
-0.13 (-0.84%)
At close: Nov 7, 2025
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.86 | 14.86 | 14.71 | 14.71 | 14.71 | -0.84% | 742 |
| Nov 6, 2025 | 14.81 | 14.83 | 14.81 | 14.83 | 14.83 | 0.17% | 38 |
| Nov 5, 2025 | 14.67 | 14.81 | 14.59 | 14.81 | 14.81 | 2.28% | 1,339 |
| Nov 4, 2025 | 14.05 | 14.53 | 14.05 | 14.48 | 14.48 | 1.69% | 1,683 |
| Nov 3, 2025 | 14.41 | 14.50 | 14.24 | 14.24 | 14.24 | -0.28% | 4,849 |
| Oct 31, 2025 | 14.16 | 14.28 | 14.13 | 14.28 | 14.28 | 1.06% | 1,190 |
| Oct 30, 2025 | 14.20 | 14.20 | 14.13 | 14.13 | 14.13 | -0.56% | 535 |
| Oct 29, 2025 | 13.98 | 14.21 | 13.98 | 14.21 | 14.21 | 4.26% | 3,272 |
| Oct 28, 2025 | 13.52 | 13.63 | 13.52 | 13.63 | 13.63 | -0.22% | 837 |
| Oct 27, 2025 | 13.49 | 13.66 | 13.49 | 13.66 | 13.66 | 2.25% | 2,867 |
| Oct 24, 2025 | 13.08 | 13.36 | 13.05 | 13.36 | 13.36 | 0.75% | 1,848 |
| Oct 23, 2025 | 13.40 | 13.42 | 13.26 | 13.26 | 13.26 | -0.49% | 2,730 |
| Oct 22, 2025 | 13.20 | 13.35 | 13.20 | 13.32 | 13.32 | 1.37% | 1,585 |
| Oct 21, 2025 | 13.21 | 13.24 | 13.14 | 13.14 | 13.14 | -0.08% | 1,327 |
| Oct 20, 2025 | 13.26 | 13.26 | 13.07 | 13.15 | 13.15 | 0.77% | 18,608 |
| Oct 17, 2025 | 13.27 | 13.27 | 13.03 | 13.05 | 13.05 | -5.06% | 4,602 |
| Oct 16, 2025 | 13.76 | 13.77 | 13.64 | 13.75 | 13.75 | -0.83% | 4,730 |
| Oct 15, 2025 | 14.09 | 14.09 | 13.82 | 13.86 | 13.86 | -0.47% | 1,834 |
| Oct 14, 2025 | 13.80 | 13.93 | 13.77 | 13.93 | 13.93 | 0.36% | 4,114 |
| Oct 13, 2025 | 13.96 | 13.97 | 13.84 | 13.88 | 13.88 | -0.54% | 3,744 |
| Oct 10, 2025 | 14.27 | 14.36 | 13.95 | 13.95 | 13.95 | -2.11% | 4,617 |
| Oct 9, 2025 | 14.46 | 14.46 | 14.25 | 14.25 | 14.25 | -1.72% | 473 |
| Oct 8, 2025 | 14.38 | 14.50 | 14.35 | 14.50 | 14.50 | 0.94% | 731 |
| Oct 7, 2025 | 14.19 | 14.38 | 14.19 | 14.37 | 14.37 | 0.49% | 8,018 |
| Oct 6, 2025 | 14.49 | 14.49 | 14.30 | 14.30 | 14.30 | -3.25% | 9,725 |
| Oct 3, 2025 | 14.64 | 14.78 | 14.64 | 14.78 | 14.78 | 2.85% | 661 |
| Oct 2, 2025 | 14.24 | 14.39 | 14.24 | 14.37 | 14.37 | 0.07% | 3,148 |
| Oct 1, 2025 | 14.23 | 14.36 | 14.23 | 14.36 | 14.11 | 1.66% | 6,530 |
| Sep 30, 2025 | 14.10 | 14.12 | 14.07 | 14.12 | 13.87 | 2.21% | 756 |
| Sep 29, 2025 | 13.74 | 13.82 | 13.60 | 13.82 | 13.57 | -1.25% | 5,316 |
| Sep 26, 2025 | 14.08 | 14.11 | 13.93 | 13.99 | 13.75 | -0.07% | 3,222 |
| Sep 25, 2025 | 13.91 | 14.00 | 13.91 | 14.00 | 13.76 | 0.14% | 1,777 |
| Sep 24, 2025 | 13.92 | 13.98 | 13.92 | 13.98 | 13.74 | 2.72% | 1,533 |
| Sep 23, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.37 | 1.26% | - |
| Sep 22, 2025 | 13.40 | 13.44 | 13.40 | 13.44 | 13.21 | -0.22% | 814 |
| Sep 19, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.24 | 1.05% | - |
| Sep 18, 2025 | 13.21 | 13.33 | 13.21 | 13.33 | 13.10 | 0.87% | 2,725 |
| Sep 17, 2025 | 13.17 | 13.22 | 13.14 | 13.22 | 12.99 | -1.56% | 225 |
| Sep 16, 2025 | 13.41 | 13.43 | 13.21 | 13.43 | 13.19 | -2.93% | 1,134 |
| Sep 15, 2025 | 13.50 | 13.83 | 13.50 | 13.83 | 13.59 | 2.18% | 318 |
| Sep 12, 2025 | 13.66 | 13.66 | 13.44 | 13.54 | 13.30 | 0.86% | 2,707 |
| Sep 11, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.19 | -0.04% | 271 |
| Sep 10, 2025 | 13.36 | 13.59 | 13.36 | 13.43 | 13.19 | 1.59% | 4,534 |
| Sep 9, 2025 | 13.12 | 13.22 | 13.12 | 13.22 | 12.99 | 0.57% | 300 |
| Sep 8, 2025 | 13.10 | 13.14 | 13.06 | 13.14 | 12.91 | 1.66% | 4,753 |
| Sep 5, 2025 | 12.97 | 12.97 | 12.93 | 12.93 | 12.70 | - | 888 |
| Sep 4, 2025 | 12.86 | 12.93 | 12.86 | 12.93 | 12.70 | 0.27% | 116 |
| Sep 3, 2025 | 12.86 | 12.89 | 12.84 | 12.89 | 12.67 | 0.78% | 540 |
| Sep 2, 2025 | 12.78 | 12.79 | 12.78 | 12.79 | 12.57 | -1.69% | 3,650 |
| Sep 1, 2025 | 12.85 | 13.01 | 12.83 | 13.01 | 12.78 | 2.85% | 159 |