AIB Group plc (FRA:A5G)
Germany · Delayed Price · Currency is EUR 8.72
-0.07 (-0.85%)
At close: Feb 20, 2026
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.85% | - |
| Feb 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.57% | - |
| Feb 18, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.70% | - |
| Feb 17, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Feb 16, 2026 | 8.52 | 8.52 | 8.43 | 8.52 | 8.52 | -2.13% | 1,668 |
| Feb 13, 2026 | 8.97 | 8.97 | 8.70 | 8.70 | 8.70 | -4.66% | 32 |
| Feb 12, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.77% | - |
| Feb 11, 2026 | 9.23 | 9.39 | 9.23 | 9.39 | 9.39 | 0.59% | 230 |
| Feb 10, 2026 | 9.54 | 9.54 | 9.33 | 9.33 | 9.33 | -0.59% | 34 |
| Feb 9, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.02% | - |
| Feb 6, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -4.57% | - |
| Feb 5, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.78% | - |
| Feb 4, 2026 | 9.61 | 9.66 | 9.61 | 9.66 | 9.66 | -3.69% | 56 |
| Feb 3, 2026 | 9.69 | 10.03 | 9.69 | 10.03 | 10.03 | 7.56% | 320 |
| Feb 2, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.86% | - |
| Jan 30, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.77% | - |
| Jan 29, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.62% | - |
| Jan 28, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.38% | - |
| Jan 27, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -3.59% | - |
| Jan 26, 2026 | 9.13 | 9.62 | 9.13 | 9.62 | 9.62 | 5.37% | 67 |
| Jan 23, 2026 | 9.22 | 9.22 | 9.13 | 9.13 | 9.13 | 1.73% | 375 |
| Jan 22, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.64% | - |
| Jan 21, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.33% | - |
| Jan 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -5.33% | - |
| Jan 19, 2026 | 9.14 | 9.67 | 9.14 | 9.67 | 9.67 | 2.66% | 2,400 |
| Jan 16, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.26% | - |
| Jan 15, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.63% | - |
| Jan 14, 2026 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | -1.04% | 300 |
| Jan 13, 2026 | 9.34 | 9.60 | 9.34 | 9.60 | 9.60 | 3.00% | 700 |
| Jan 12, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.19% | - |
| Jan 9, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.10% | - |
| Jan 8, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -4.71% | - |
| Jan 7, 2026 | 9.35 | 9.56 | 9.35 | 9.56 | 9.56 | 1.59% | 4,060 |
| Jan 6, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.70% | - |
| Jan 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.08% | - |
| Jan 2, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.60% | - |
| Dec 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.99% | - |
| Dec 29, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.70% | 390 |
| Dec 23, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.88% | - |
| Dec 22, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.48% | - |
| Dec 19, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.83% | - |
| Dec 18, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.58% | - |
| Dec 17, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.34% | - |
| Dec 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% | - |
| Dec 15, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.39% | 176 |
| Dec 12, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.11% | - |
| Dec 11, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.74% | - |
| Dec 10, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.67% | - |
| Dec 9, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.12% | - |
| Dec 8, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.53% | - |