Bank of Ireland Group plc (ETR:BIRG)
Germany · Delayed Price · Currency is EUR 16.46
-0.05 (-0.30%)
At close: Dec 19, 2025
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.45 | 16.47 | 16.39 | 16.46 | 16.46 | -0.30% | 4,380 |
| Dec 18, 2025 | 16.19 | 16.51 | 16.19 | 16.51 | 16.51 | 1.01% | 10,107 |
| Dec 17, 2025 | 16.05 | 16.35 | 16.05 | 16.35 | 16.35 | 1.55% | 2,482 |
| Dec 16, 2025 | 16.00 | 16.10 | 15.97 | 16.10 | 16.10 | 0.66% | 5,364 |
| Dec 15, 2025 | 15.80 | 15.99 | 15.80 | 15.99 | 15.99 | 1.14% | 1,071 |
| Dec 12, 2025 | 16.28 | 16.28 | 15.78 | 15.81 | 15.81 | -2.11% | 9,887 |
| Dec 11, 2025 | 16.21 | 16.21 | 16.08 | 16.15 | 16.15 | 0.12% | 3,736 |
| Dec 10, 2025 | 16.10 | 16.13 | 15.97 | 16.13 | 16.13 | -0.15% | 6,447 |
| Dec 9, 2025 | 15.99 | 16.16 | 15.99 | 16.16 | 16.16 | 1.73% | 7,017 |
| Dec 8, 2025 | 15.90 | 15.91 | 15.86 | 15.88 | 15.88 | -0.28% | 714 |
| Dec 5, 2025 | 16.18 | 16.24 | 15.93 | 15.93 | 15.93 | -0.96% | 1,782 |
| Dec 4, 2025 | 15.98 | 16.08 | 15.90 | 16.08 | 16.08 | -0.62% | 5,376 |
| Dec 3, 2025 | 16.31 | 16.42 | 16.08 | 16.18 | 16.18 | -0.49% | 18,252 |
| Dec 2, 2025 | 16.24 | 16.26 | 16.14 | 16.26 | 16.26 | 0.56% | 701 |
| Dec 1, 2025 | 15.95 | 16.21 | 15.95 | 16.17 | 16.17 | 1.06% | 376 |
| Nov 28, 2025 | 15.93 | 16.00 | 15.85 | 16.00 | 16.00 | 1.30% | 6,143 |
| Nov 27, 2025 | 15.92 | 15.92 | 15.80 | 15.80 | 15.80 | -0.72% | 1,003 |
| Nov 26, 2025 | 15.61 | 15.91 | 15.59 | 15.91 | 15.91 | 0.63% | 1,477 |
| Nov 25, 2025 | 15.63 | 15.81 | 15.54 | 15.81 | 15.81 | 0.67% | 7,418 |
| Nov 24, 2025 | 15.63 | 15.80 | 15.58 | 15.71 | 15.71 | 2.58% | 5,585 |
| Nov 21, 2025 | 14.95 | 15.31 | 14.95 | 15.31 | 15.31 | 0.92% | 8,742 |
| Nov 20, 2025 | 15.20 | 15.22 | 15.09 | 15.17 | 15.17 | 0.83% | 6,309 |
| Nov 19, 2025 | 14.86 | 15.07 | 14.86 | 15.05 | 15.05 | 0.53% | 960 |
| Nov 18, 2025 | 15.13 | 15.13 | 14.77 | 14.97 | 14.97 | -3.17% | 13,892 |
| Nov 17, 2025 | 15.70 | 15.70 | 15.43 | 15.46 | 15.46 | -1.84% | 10,736 |
| Nov 14, 2025 | 15.72 | 15.75 | 15.46 | 15.75 | 15.75 | -0.13% | 6,835 |
| Nov 13, 2025 | 15.55 | 15.77 | 15.55 | 15.77 | 15.77 | 1.06% | 2,461 |
| Nov 12, 2025 | 15.45 | 15.60 | 15.45 | 15.60 | 15.60 | 1.13% | 1,492 |
| Nov 11, 2025 | 15.10 | 15.43 | 15.10 | 15.43 | 15.43 | 2.19% | 3,165 |
| Nov 10, 2025 | 14.99 | 15.10 | 14.99 | 15.10 | 15.10 | 2.65% | 5,318 |
| 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 |