Bank of Ireland Group plc (ETR:BIRG)
Germany · Delayed Price · Currency is EUR 16.00
+0.21 (1.30%)
At close: Nov 28, 2025
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |