AIB Group plc (FRA:A5G)
Germany · Delayed Price · Currency is EUR 9.34
+0.69 (7.98%)
Last updated: Dec 1, 2025, 5:42 PM CET
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.69 | 8.69 | 8.65 | 8.65 | 8.65 | 0.41% | 300 |
| Nov 27, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.35% | - |
| Nov 26, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -2.54% | - |
| Nov 25, 2025 | 8.37 | 8.87 | 8.37 | 8.87 | 8.87 | 6.87% | 4 |
| Nov 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.72% | - |
| Nov 21, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.91% | - |
| Nov 20, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.49% | - |
| Nov 19, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.62% | - |
| Nov 18, 2025 | 8.30 | 8.60 | 8.08 | 8.08 | 8.08 | -8.55% | 4,338 |
| Nov 17, 2025 | 8.57 | 8.84 | 8.57 | 8.84 | 8.84 | 3.03% | 150 |
| Nov 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.12% | - |
| Nov 13, 2025 | 8.64 | 8.64 | 8.59 | 8.59 | 8.59 | 0.06% | 84 |
| Nov 12, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% | - |
| Nov 11, 2025 | 8.29 | 8.60 | 8.29 | 8.60 | 8.60 | 5.65% | 161 |
| Nov 10, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.79% | - |
| Nov 7, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.36% | - |
| Nov 6, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.62% | - |
| Nov 5, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.43% | - |
| Nov 4, 2025 | 7.89 | 8.06 | 7.89 | 8.06 | 8.06 | 0.62% | 2,525 |
| Nov 3, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.02% | - |
| Oct 31, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.19% | - |
| Oct 30, 2025 | 7.91 | 7.91 | 7.79 | 7.79 | 7.79 | 0.84% | - |
| Oct 29, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.59% | - |
| Oct 28, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.84% | - |
| Oct 27, 2025 | 7.51 | 7.75 | 7.51 | 7.75 | 7.75 | 5.09% | - |
| Oct 24, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.86% | - |
| Oct 23, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.35% | - |
| Oct 22, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.34% | - |
| Oct 21, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.20% | - |
| Oct 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 40 |
| Oct 17, 2025 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | - | 286 |
| Oct 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.24% | - |
| Oct 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.99% | - |
| Oct 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.32% | - |
| Oct 9, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.58% | - |
| Oct 8, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.71% | - |
| Oct 7, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.90% | - |
| Oct 6, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.90% | - |
| Oct 3, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.13% | - |
| Oct 2, 2025 | 7.86 | 7.91 | 7.80 | 7.80 | 7.80 | 2.50% | 1,995 |
| Oct 1, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.73% | - |
| Sep 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.05% | - |
| Sep 29, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.20% | - |
| Sep 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.07% | - |
| Sep 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.19% | - |
| Sep 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.52% | - |
| Sep 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.51% | - |