AIB Group plc (FRA:A5G)
Germany · Delayed Price · Currency is EUR 9.16
+0.07 (0.77%)
At close: Jan 30, 2026
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |