Bank of Ireland Group plc (FRA:BIRB)
Germany · Delayed Price · Currency is EUR 18.00
-0.40 (-2.17%)
At close: Oct 23, 2026
FRA:BIRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Oct 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Oct 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Oct 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Oct 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Oct 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Oct 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Oct 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Oct 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Oct 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Oct 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Oct 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Oct 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Oct 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Oct 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Oct 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.90% | - |
| Oct 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.16 | -3.00% | - |
| Sep 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.76 | - | - |
| Sep 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.76 | 0.50% | - |
| Sep 28, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.66 | -0.50% | - |
| Sep 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.76 | 1.52% | - |
| Sep 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.46 | -1.50% | - |
| Sep 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.76 | -1.96% | - |
| Sep 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.15 | 0.99% | - |
| Sep 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.95 | 1.00% | - |
| Sep 18, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.76 | -1.96% | 1,471 |
| Sep 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.15 | 2.51% | - |
| Sep 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.66 | -1.49% | - |
| Sep 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.95 | - | - |
| Sep 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.95 | - | - |
| Sep 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.95 | 2.02% | - |
| Sep 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.56 | -1.00% | - |
| Sep 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.76 | 1.01% | - |
| Sep 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.56 | 0.51% | - |
| Sep 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.46 | 0.51% | - |
| Sep 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.36 | 1.03% | - |
| Sep 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.16 | 1.04% | - |
| Sep 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | 1.59% | - |
| Sep 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.67 | 1.61% | - |
| Aug 31, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.37 | -0.53% | - |
| Aug 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.47 | -1.58% | - |
| Aug 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.77 | -1.04% | - |
| Aug 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | - | - |
| Aug 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | 1.05% | - |
| Aug 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.77 | 2.15% | - |
| Aug 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.37 | - | - |
| Aug 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.37 | -2.62% | - |
| Aug 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.87 | - | - |
| Aug 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.87 | 0.53% | - |
| Aug 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.77 | 1.06% | - |