Bank of Ireland Group plc (ETR:BIRG)
Germany · Delayed Price · Currency is EUR 11.73
+0.05 (0.47%)
Inactive · Last trade price on Jun 20, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.47% | - |
| Jun 19, 2025 | 11.69 | 11.69 | 11.61 | 11.67 | 11.67 | -1.89% | 91 |
| Jun 18, 2025 | 11.69 | 11.90 | 11.69 | 11.90 | 11.90 | 1.41% | 297 |
| Jun 17, 2025 | 12.08 | 12.08 | 11.71 | 11.73 | 11.73 | -4.05% | 274 |
| Jun 16, 2025 | 12.20 | 12.23 | 12.05 | 12.23 | 12.23 | 1.54% | 1,769 |
| Jun 13, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.11% | - |
| Jun 12, 2025 | 12.11 | 12.30 | 12.11 | 12.30 | 12.30 | -1.01% | 51 |
| Jun 11, 2025 | 12.38 | 12.43 | 12.26 | 12.43 | 12.43 | 4.41% | 1,811 |
| Jun 10, 2025 | 12.21 | 12.21 | 11.90 | 11.90 | 11.90 | -4.91% | 500 |
| Jun 9, 2025 | 12.53 | 12.53 | 12.38 | 12.52 | 12.52 | 0.76% | 1,532 |
| Jun 6, 2025 | 12.35 | 12.42 | 12.35 | 12.42 | 12.42 | -1.11% | 1 |
| Jun 5, 2025 | 12.05 | 12.56 | 12.05 | 12.56 | 12.56 | 3.89% | 3,428 |
| Jun 4, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.30% | - |
| Jun 3, 2025 | 12.25 | 12.25 | 11.94 | 11.94 | 11.94 | 0.17% | 562 |
| Jun 2, 2025 | 12.14 | 12.14 | 11.92 | 11.92 | 11.92 | -2.06% | 3,967 |
| May 30, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% | 186 |
| May 29, 2025 | 12.13 | 12.21 | 12.09 | 12.16 | 12.16 | 2.19% | 1,373 |
| May 28, 2025 | 11.83 | 11.90 | 11.73 | 11.90 | 11.90 | 3.12% | 2,997 |
| May 27, 2025 | 11.95 | 11.95 | 11.54 | 11.54 | 11.54 | -2.25% | 101 |
| May 26, 2025 | 11.89 | 11.89 | 11.78 | 11.80 | 11.80 | -0.04% | 91 |
| May 23, 2025 | 12.00 | 12.09 | 11.51 | 11.81 | 11.81 | -1.05% | 4,206 |
| May 22, 2025 | 12.01 | 12.01 | 11.86 | 11.93 | 11.93 | -0.42% | 4,665 |
| May 21, 2025 | 11.83 | 11.98 | 11.83 | 11.98 | 11.98 | 4.17% | 1,687 |
| May 20, 2025 | 11.82 | 11.90 | 11.50 | 11.50 | 11.50 | -1.12% | 263 |
| May 19, 2025 | 11.64 | 11.64 | 11.44 | 11.63 | 11.63 | -2.96% | 76 |
| May 16, 2025 | 11.74 | 11.99 | 11.74 | 11.99 | 11.99 | 1.65% | 852 |
| May 15, 2025 | 11.81 | 11.81 | 11.79 | 11.79 | 11.79 | 3.19% | 14 |
| May 14, 2025 | 11.53 | 11.79 | 11.43 | 11.43 | 11.43 | -0.87% | 6,664 |
| May 13, 2025 | 11.52 | 11.59 | 11.46 | 11.53 | 11.53 | -0.13% | 7,355 |
| May 12, 2025 | 11.22 | 11.59 | 11.22 | 11.54 | 11.54 | 4.58% | 3,836 |
| May 9, 2025 | 10.96 | 11.04 | 10.87 | 11.04 | 11.04 | 1.28% | 12,125 |
| May 8, 2025 | 10.79 | 11.01 | 10.76 | 10.90 | 10.90 | 1.35% | 1,350 |
| May 7, 2025 | 10.65 | 10.90 | 10.65 | 10.75 | 10.75 | 2.63% | 7,154 |
| May 6, 2025 | 10.48 | 10.50 | 10.25 | 10.48 | 10.48 | -0.62% | 1,409 |
| May 5, 2025 | 10.40 | 10.71 | 10.40 | 10.54 | 10.54 | 0.62% | 2,733 |
| May 2, 2025 | 10.74 | 10.74 | 10.33 | 10.48 | 10.48 | 0.48% | 1,594 |
| Apr 30, 2025 | 10.70 | 10.70 | 10.30 | 10.43 | 10.43 | -2.98% | 4,177 |
| Apr 29, 2025 | 10.76 | 10.76 | 10.57 | 10.75 | 10.47 | 1.80% | 20,743 |
| Apr 28, 2025 | 10.74 | 10.74 | 10.50 | 10.56 | 10.28 | -1.81% | 14,136 |
| Apr 25, 2025 | 10.68 | 10.75 | 10.50 | 10.75 | 10.47 | -1.38% | 10,241 |
| Apr 24, 2025 | 10.58 | 10.90 | 10.47 | 10.90 | 10.62 | 1.54% | 68,730 |
| Apr 23, 2025 | 10.64 | 10.84 | 10.51 | 10.74 | 10.46 | 5.09% | 25,666 |
| Apr 22, 2025 | 10.18 | 10.26 | 10.15 | 10.22 | 9.95 | 0.54% | 1,623 |
| Apr 17, 2025 | 10.45 | 10.45 | 10.16 | 10.16 | 9.90 | -2.26% | 2,030 |
| Apr 16, 2025 | 10.33 | 10.40 | 10.30 | 10.40 | 10.12 | -1.09% | 3,490 |
| Apr 15, 2025 | 10.29 | 10.60 | 10.28 | 10.51 | 10.24 | 4.06% | 2,421 |
| Apr 14, 2025 | 9.96 | 10.21 | 9.96 | 10.10 | 9.84 | 2.64% | 7,491 |
| Apr 11, 2025 | 9.72 | 9.86 | 9.65 | 9.84 | 9.58 | 1.09% | 3,290 |
| Apr 10, 2025 | 10.15 | 10.18 | 9.67 | 9.73 | 9.48 | 5.46% | 17,373 |
| Apr 9, 2025 | 9.40 | 9.40 | 9.18 | 9.23 | 8.99 | -5.82% | 5,166 |