Bank of Ireland Group plc (FRA:BIRG)
Germany · Delayed Price · Currency is EUR 16.89
-0.02 (-0.09%)
Jan 28, 2026, 12:53 PM EST
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -2.82% | - |
| Jan 29, 2026 | 16.80 | 17.11 | 16.80 | 17.04 | 17.04 | 0.86% | 7,500 |
| Jan 28, 2026 | 16.92 | 16.92 | 16.89 | 16.89 | 16.89 | -0.09% | 1,256 |
| Jan 27, 2026 | 16.52 | 16.91 | 16.52 | 16.91 | 16.91 | 3.11% | 10,805 |
| Jan 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.62% | - |
| Jan 23, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 3.86% | - |
| Jan 22, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.69% | - |
| Jan 21, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -2.04% | - |
| Jan 20, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.62% | - |
| Jan 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.87% | - |
| Jan 16, 2026 | 16.60 | 16.94 | 16.60 | 16.88 | 16.88 | 0.72% | 2,618 |
| Jan 15, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.45% | - |
| Jan 14, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.84% | - |
| Jan 13, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.66% | - |
| Jan 12, 2026 | 16.46 | 16.77 | 16.46 | 16.77 | 16.77 | 1.51% | 200 |
| Jan 9, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.73% | - |
| Jan 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.12% | - |
| Jan 7, 2026 | 16.62 | 16.62 | 16.59 | 16.59 | 16.59 | -3.27% | 44 |
| Jan 6, 2026 | 16.80 | 17.15 | 16.80 | 17.15 | 17.15 | 1.54% | 500 |
| Jan 5, 2026 | 16.48 | 16.89 | 16.48 | 16.89 | 16.89 | 3.72% | 256 |
| Jan 2, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.33% | - |
| Dec 30, 2025 | 16.08 | 16.50 | 16.08 | 16.50 | 16.50 | 0.76% | 748 |
| Dec 29, 2025 | 16.30 | 16.38 | 16.30 | 16.38 | 16.38 | -0.06% | 495 |
| Dec 23, 2025 | 15.97 | 16.39 | 15.97 | 16.39 | 16.39 | -1.68% | 255 |
| Dec 22, 2025 | 16.28 | 16.67 | 16.28 | 16.67 | 16.67 | 1.55% | 2,127 |
| Dec 19, 2025 | 16.22 | 16.41 | 16.22 | 16.41 | 16.41 | -1.17% | 1,151 |
| Dec 18, 2025 | 16.09 | 16.61 | 16.09 | 16.61 | 16.61 | 2.12% | 67 |
| Dec 17, 2025 | 15.85 | 16.26 | 15.85 | 16.26 | 16.26 | 3.07% | 100 |
| Dec 16, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.28% | - |
| Dec 15, 2025 | 15.53 | 15.82 | 15.53 | 15.82 | 15.82 | -1.89% | 666 |
| Dec 12, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.00% | - |
| Dec 11, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.96% | - |
| Dec 10, 2025 | 16.40 | 16.40 | 15.93 | 16.29 | 16.29 | 0.74% | 107 |
| Dec 9, 2025 | 15.91 | 16.17 | 15.91 | 16.17 | 16.17 | 0.62% | 105 |
| Dec 8, 2025 | 16.54 | 16.54 | 16.07 | 16.07 | 16.07 | 0.12% | 25 |
| Dec 5, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.50% | - |
| Dec 4, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.89% | - |
| Dec 3, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.02% | - |
| Dec 2, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.51% | - |
| Dec 1, 2025 | 16.34 | 16.34 | 15.87 | 15.87 | 15.87 | 1.28% | 100 |
| Nov 28, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.89% | - |
| Nov 27, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.35% | - |
| Nov 26, 2025 | 15.67 | 15.86 | 15.67 | 15.86 | 15.86 | 1.70% | 360 |
| Nov 25, 2025 | 15.41 | 15.60 | 15.41 | 15.60 | 15.60 | -1.02% | 177 |
| Nov 24, 2025 | 15.09 | 15.76 | 15.09 | 15.76 | 15.76 | 6.09% | 1 |
| Nov 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.27% | - |
| Nov 20, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.37% | 672 |
| Nov 19, 2025 | 14.77 | 14.84 | 14.77 | 14.84 | 14.84 | - | 666 |
| Nov 18, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -3.92% | 1,500 |
| Nov 17, 2025 | 15.59 | 15.59 | 15.44 | 15.44 | 15.44 | -0.29% | 1,197 |