AIB Group plc (FRA:A5G)
Germany · Delayed Price · Currency is EUR 9.08
+0.07 (0.83%)
At close: Dec 19, 2025
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.03% | - |
| Dec 4, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.30% | 697 |
| Dec 3, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.23% | - |
| Dec 2, 2025 | 8.94 | 8.94 | 8.82 | 8.82 | 8.82 | -5.57% | 8 |
| Dec 1, 2025 | 8.68 | 9.34 | 8.68 | 9.34 | 9.34 | 7.98% | 230 |
| 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% | - |