Bank of Ireland Group plc (FRA:BIRB)
Germany · Delayed Price · Currency is EUR 16.50
-0.20 (-1.20%)
Last updated: Dec 30, 2025, 8:00 PM CET
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Jan 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Jan 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Jan 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Jan 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Jan 2, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 3.09% | 185 |
| Dec 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Dec 29, 2025 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 3.73% | 2 |
| Dec 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Dec 22, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.83% | 306 |
| Dec 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Dec 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Dec 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Dec 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Dec 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | - |
| Dec 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Dec 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Dec 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Dec 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Dec 8, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 0.63% | 306 |
| Dec 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Dec 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Dec 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Dec 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Nov 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Nov 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Nov 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Nov 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Nov 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Nov 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.13% | - |
| Nov 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 50 |
| Nov 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | 50 |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Nov 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Nov 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Nov 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 7, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 1.37% | 500 |
| Nov 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Nov 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | - |
| Nov 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Nov 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Oct 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Oct 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| Oct 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4.62% | - |
| Oct 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |