Skip to main content
logo
Bank of Ireland Group plc (ETR:BIRG)
Germany flag Germany · Delayed Price · Currency is EUR
16.60
-0.24 (-1.43%)
At close: Feb 27, 2026

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202616.8517.1216.5416.6016.60-1.43%12,971
Feb 26, 202616.4316.8416.4316.8416.840.99%1,951
Feb 25, 202616.6016.6816.3516.6816.681.55%701
Feb 24, 202616.6416.6416.4216.4216.42-2.49%59
Feb 23, 202616.8516.8516.8416.8416.840.96%354
Feb 20, 202616.4916.7416.4916.6816.682.90%1,717
Feb 19, 202616.2616.2616.0816.2116.21-0.12%1,821
Feb 18, 202616.4016.4016.2316.2316.231.41%458
Feb 17, 202615.8716.0115.8316.0116.011.55%3,828
Feb 16, 202615.9415.9515.7615.7615.760.61%4,132
Feb 13, 202616.6116.6115.6215.6715.67-5.69%3,435
Feb 12, 202616.8116.8116.6116.6116.61-1.60%874
Feb 11, 202616.6716.8816.5516.8816.88-0.74%29,226
Feb 10, 202617.1517.1817.0117.0117.01-1.65%5,128
Feb 9, 202617.1017.2916.9317.2917.291.23%3,920
Feb 6, 202616.6917.1016.6917.0817.081.27%5,346
Feb 5, 202617.5817.5816.8716.8716.87-4.50%4,461
Feb 4, 202617.8917.8917.6617.6617.66-0.08%3,696
Feb 3, 202617.7917.7917.6417.6817.682.61%1,022
Feb 2, 202617.2617.2617.2317.2317.231.12%331
Jan 30, 202617.0217.1517.0217.0417.041.28%154
Jan 29, 202616.9317.0716.8216.8216.82-0.38%7,109
Jan 28, 202616.8816.9916.7816.8916.89-0.18%2,653
Jan 27, 202616.7016.9616.7016.9216.921.23%10,327
Jan 26, 202616.8316.8316.7016.7116.710.42%1,210
Jan 23, 202616.7516.7716.5516.6416.64-4,949
Jan 22, 202616.4416.6416.4416.6416.642.37%5,955
Jan 21, 202616.2916.3316.0516.2616.26-2.11%1,453
Jan 20, 202616.6116.6116.6116.6116.61-0.21%89
Jan 19, 202616.5816.6416.3516.6416.64-0.80%8,209
Jan 16, 202616.8016.8616.7616.7816.78-0.62%8,778
Jan 15, 202616.9316.9316.7916.8816.880.03%3,714
Jan 14, 202616.7716.8816.7716.8816.880.75%1,135
Jan 13, 202616.9716.9716.6916.7516.75-0.03%11,220
Jan 12, 202616.6516.9016.5516.7616.760.45%6,372
Jan 9, 202616.7916.8016.5516.6816.68-0.83%1,788
Jan 8, 202616.6716.8216.5616.8216.821.51%6,586
Jan 7, 202616.5716.5716.4516.5716.57-1.13%2,095
Jan 6, 202617.0117.0516.7616.7616.76-0.71%5,818
Jan 5, 202616.7416.9116.7316.8816.880.69%5,908
Jan 2, 202616.3316.7716.3316.7716.771.98%12,427
Dec 30, 202516.2716.5116.2716.4416.440.61%3,713
Dec 29, 202516.3216.3416.2616.3416.34-0.61%520
Dec 23, 202516.2716.4416.1216.4416.440.80%987
Dec 22, 202516.3616.3616.2316.3116.31-0.91%1,657
Dec 19, 202516.4516.4716.3916.4616.46-0.30%4,380
Dec 18, 202516.1916.5116.1916.5116.511.01%10,107
Dec 17, 202516.0516.3516.0516.3516.351.55%2,482
Dec 16, 202516.0016.1015.9716.1016.100.66%5,364
Dec 15, 202515.8015.9915.8015.9915.991.14%1,071