Bank of Ireland Group plc (FRA:BIRG)
Germany · Delayed Price · Currency is EUR 13.14
-0.01 (-0.08%)
Last updated: Oct 21, 2025, 5:13 PM CET
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.15% | 16,000 |
| Oct 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.38% | 16,000 |
| Oct 20, 2025 | 13.06 | 13.11 | 13.06 | 13.07 | 13.07 | -1.28% | 16,000 |
| Oct 17, 2025 | 13.56 | 13.56 | 13.24 | 13.24 | 13.24 | -3.74% | 226 |
| Oct 16, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.25% | 2,616 |
| Oct 15, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 2.64% | 2,616 |
| Oct 14, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -2.72% | 2,616 |
| Oct 13, 2025 | 13.89 | 13.89 | 13.81 | 13.81 | 13.81 | -4.56% | 2,616 |
| Oct 10, 2025 | 14.08 | 14.47 | 14.08 | 14.47 | 14.47 | 0.70% | 1,000 |
| Oct 9, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.62% | 350 |
| Oct 8, 2025 | 14.08 | 14.46 | 14.08 | 14.46 | 14.46 | 0.07% | 350 |
| Oct 7, 2025 | 14.12 | 14.47 | 14.12 | 14.45 | 14.45 | -1.60% | 4,500 |
| Oct 6, 2025 | 14.53 | 14.69 | 14.53 | 14.69 | 14.69 | 3.89% | 70 |
| Oct 3, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.95% | 50 |
| Oct 2, 2025 | 13.90 | 14.27 | 13.90 | 14.27 | 14.27 | -0.90% | 50 |
| Oct 1, 2025 | 13.75 | 14.40 | 13.75 | 14.40 | 14.15 | 2.13% | 665 |
| Sep 30, 2025 | 13.54 | 14.10 | 13.54 | 14.10 | 13.86 | 3.15% | 400 |
| Sep 29, 2025 | 13.80 | 13.83 | 13.67 | 13.67 | 13.43 | -0.76% | 643 |
| Sep 26, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.54 | -0.58% | - |
| Sep 25, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.62 | 1.17% | - |
| Sep 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.46 | 3.40% | - |
| Sep 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.02 | -2.14% | - |
| Sep 22, 2025 | 13.28 | 13.54 | 13.28 | 13.54 | 13.30 | 2.27% | 222 |
| Sep 19, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.01 | -0.26% | - |
| Sep 18, 2025 | 13.19 | 13.27 | 13.19 | 13.27 | 13.04 | 1.22% | 400 |
| Sep 17, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 12.88 | -1.69% | - |
| Sep 16, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.10 | 0.60% | - |
| Sep 15, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.03 | 0.11% | - |
| Sep 12, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.01 | -1.23% | - |
| Sep 11, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.17 | 2.25% | - |
| Sep 10, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 12.88 | 2.10% | - |
| Sep 9, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.62 | -1.83% | - |
| Sep 8, 2025 | 12.88 | 13.11 | 12.88 | 13.08 | 12.85 | - | 1,246 |
| Sep 5, 2025 | 12.98 | 13.08 | 12.98 | 13.08 | 12.85 | 2.23% | 720 |
| Sep 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | 0.71% | - |
| Sep 3, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.48 | -0.12% | - |
| Sep 2, 2025 | 12.82 | 12.82 | 12.72 | 12.72 | 12.50 | -0.86% | 1,000 |
| Sep 1, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.61 | 1.10% | - |
| Aug 29, 2025 | 12.72 | 12.72 | 12.69 | 12.69 | 12.47 | -1.40% | 450 |
| Aug 28, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.65 | -1.38% | - |
| Aug 27, 2025 | 13.07 | 13.07 | 13.05 | 13.05 | 12.82 | - | - |
| Aug 26, 2025 | 12.92 | 13.05 | 12.92 | 13.05 | 12.82 | -0.99% | 108 |
| Aug 25, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 12.95 | 1.38% | - |
| Aug 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.77 | 0.62% | 833 |
| Aug 21, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.70 | - | - |
| Aug 20, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.70 | -0.39% | - |
| Aug 19, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.75 | 0.54% | - |
| Aug 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.68 | -1.11% | 1,500 |
| Aug 15, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.82 | -0.53% | - |
| Aug 14, 2025 | 12.80 | 13.12 | 12.80 | 13.12 | 12.89 | 2.54% | 70 |