Skip to main content
logo
Bank of Ireland Group plc (ETR:BIRG)
Germany flag Germany · Delayed Price · Currency is EUR
15.53
-0.13 (-0.83%)
At close: Mar 27, 2026

ETR:BIRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.8015.8015.4515.5315.53-0.83%493
Mar 26, 202615.6116.1915.6115.6615.66-2.00%13,610
Mar 25, 202615.9516.1715.9515.9815.984.58%14,759
Mar 24, 202615.5915.6715.2815.2815.28-1.96%1,763
Mar 23, 202614.9015.5914.9015.5915.593.14%61
Mar 20, 202615.7215.7215.1115.1115.11-3.23%10,384
Mar 19, 202615.3715.6215.3215.6215.62-2.22%679
Mar 18, 202615.6516.1215.6515.9715.973.37%11,444
Mar 17, 202615.5815.5815.4415.4515.45-0.83%404
Mar 16, 202615.4915.5815.3215.5815.58-0.89%6,144
Mar 13, 202615.9115.9115.6215.7215.72-0.16%507
Mar 12, 202615.5015.7515.5015.7515.75-3.11%29,018
Mar 11, 202616.1416.2516.1016.2516.251.12%7,060
Mar 10, 202615.8816.0715.8816.0716.075.65%677
Mar 9, 202614.8315.2414.6715.2115.21-1.07%4,256
Mar 6, 202615.4015.4415.1015.3815.380.16%31,789
Mar 5, 202615.6215.6215.3515.3515.35-1.25%336
Mar 4, 202615.5915.8615.5515.5515.55-1.36%7,142
Mar 3, 202615.5915.7615.4415.7615.76-0.51%2,163
Mar 2, 202615.8315.8415.8315.8415.84-4.58%769
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