Bank of Ireland Group plc (FRA:BIRG)
Germany · Delayed Price · Currency is EUR 14.12
+0.30 (2.21%)
At close: Sep 30, 2025
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 13.80 | 13.83 | 13.67 | 13.67 | 13.67 | -0.76% | 643 |
| Sep 26, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.58% | - |
| Sep 25, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.17% | - |
| Sep 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.40% | - |
| Sep 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -2.14% | - |
| Sep 22, 2025 | 13.28 | 13.54 | 13.28 | 13.54 | 13.54 | 2.27% | 222 |
| Sep 19, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.26% | - |
| Sep 18, 2025 | 13.19 | 13.27 | 13.19 | 13.27 | 13.27 | 1.22% | 400 |
| Sep 17, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.69% | - |
| Sep 16, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.60% | - |
| Sep 15, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.11% | - |
| Sep 12, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.23% | - |
| Sep 11, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 2.25% | - |
| Sep 10, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 2.10% | - |
| Sep 9, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.83% | - |
| Sep 8, 2025 | 12.88 | 13.11 | 12.88 | 13.08 | 13.08 | - | 1,246 |
| Sep 5, 2025 | 12.98 | 13.08 | 12.98 | 13.08 | 13.08 | 2.23% | 720 |
| Sep 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.71% | - |
| Sep 3, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.12% | - |
| Sep 2, 2025 | 12.82 | 12.82 | 12.72 | 12.72 | 12.72 | -0.86% | 1,000 |
| Sep 1, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.10% | - |
| Aug 29, 2025 | 12.72 | 12.72 | 12.69 | 12.69 | 12.69 | -1.40% | 450 |
| Aug 28, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.38% | - |
| Aug 27, 2025 | 13.07 | 13.07 | 13.05 | 13.05 | 13.05 | - | - |
| Aug 26, 2025 | 12.92 | 13.05 | 12.92 | 13.05 | 13.05 | -0.99% | 108 |
| Aug 25, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.38% | - |
| Aug 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.62% | 833 |
| Aug 21, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Aug 20, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.39% | - |
| Aug 19, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.54% | - |
| Aug 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.11% | 1,500 |
| Aug 15, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.53% | - |
| Aug 14, 2025 | 12.80 | 13.12 | 12.80 | 13.12 | 13.12 | 2.54% | 70 |
| Aug 13, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.55% | - |
| Aug 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.27% | - |
| Aug 11, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.39% | - |
| Aug 8, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.64% | 1,000 |
| Aug 7, 2025 | 12.08 | 12.50 | 12.08 | 12.50 | 12.50 | 6.79% | 1,000 |
| Aug 6, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -3.10% | - |
| Aug 5, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 2.46% | 100 |
| Aug 4, 2025 | 11.80 | 11.80 | 11.79 | 11.79 | 11.79 | 1.64% | 1,500 |
| Aug 1, 2025 | 11.72 | 11.72 | 11.60 | 11.60 | 11.60 | -3.21% | 20,000 |
| Jul 31, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.83% | - |
| Jul 30, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -5.14% | - |
| Jul 29, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.12% | - |
| Jul 28, 2025 | 12.48 | 12.76 | 12.48 | 12.76 | 12.76 | 2.74% | 390 |
| Jul 25, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.56% | - |
| Jul 24, 2025 | 11.91 | 12.51 | 11.91 | 12.49 | 12.49 | 4.92% | 3,433 |
| Jul 23, 2025 | 11.85 | 11.99 | 11.85 | 11.90 | 11.90 | 1.06% | 21,213 |
| Jul 22, 2025 | 11.71 | 11.78 | 11.71 | 11.78 | 11.78 | -1.09% | 643 |