Bank of Ireland Group plc (FRA:BIRB)
Germany · Delayed Price · Currency is EUR 16.80
+0.10 (0.60%)
Last updated: May 21, 2026, 8:10 AM CET
FRA:BIRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | - | 0.60% | - |
| May 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| May 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| May 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| May 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| May 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| May 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| May 12, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| May 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| May 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| May 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| May 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| May 5, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.61% | 1,830 |
| May 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Apr 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Apr 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Apr 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Apr 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | -5.92% | - |
| Apr 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.61 | 0.60% | - |
| Apr 21, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.51 | 1.82% | - |
| Apr 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.21 | -1.79% | - |
| Apr 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.51 | - | - |
| Apr 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.51 | -0.59% | - |
| Apr 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.61 | 3.68% | - |
| Apr 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.02 | 0.62% | - |
| Apr 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.92 | -0.61% | - |
| Apr 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.02 | 1.24% | - |
| Apr 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.82 | 0.63% | - |
| Apr 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.72 | 4.58% | - |
| Apr 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.03 | - | - |
| Apr 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.03 | -1.92% | - |
| Apr 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.33 | 1.30% | - |
| Mar 31, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.13 | - | - |
| Mar 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.13 | -1.28% | - |
| Mar 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.33 | 1.96% | - |
| Mar 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.03 | -0.65% | - |
| Mar 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.13 | 0.65% | - |
| Mar 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.03 | 3.38% | - |
| Mar 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | -3.27% | - |
| Mar 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.03 | -0.65% | - |
| Mar 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.13 | -0.65% | - |
| Mar 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.23 | 1.31% | - |
| Mar 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.03 | -2.55% | - |
| Mar 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.43 | 0.64% | - |
| Mar 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.33 | -0.64% | - |
| Mar 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.43 | -1.88% | - |
| Mar 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.72 | 3.90% | - |
| Mar 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.13 | 3.36% | - |