Bank of Ireland Group plc (FRA:BIRG)
Germany · Delayed Price · Currency is EUR 11.59
-0.29 (-2.48%)
At close: Aug 1, 2025, 10:00 PM CET
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.83 | 11.86 | 11.58 | 11.59 | - | -2.48% | 31,512 |
| Jul 31, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | - | -1.25% | 1,271 |
| Jul 30, 2025 | 12.05 | 12.20 | 12.04 | 12.04 | - | -0.29% | 1,271 |
| Jul 29, 2025 | 12.29 | 12.39 | 12.02 | 12.07 | - | -4.32% | 2,830 |
| Jul 28, 2025 | 12.52 | 12.62 | 12.52 | 12.62 | - | 0.52% | 446 |
| Jul 25, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | - | -0.48% | 56 |
| Jul 24, 2025 | 12.27 | 12.61 | 12.27 | 12.61 | - | 4.78% | 4,913 |
| Jul 23, 2025 | 11.95 | 12.04 | 11.93 | 12.04 | - | 0.17% | 8,113 |
| Jul 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | - | - | - |
| Jul 21, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | - | -1.03% | 60 |
| Jul 18, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | - | - | - |
| Jul 17, 2025 | 12.07 | 12.14 | 12.07 | 12.14 | - | 0.62% | 60 |
| Jul 16, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | - | -1.67% | 210 |
| Jul 15, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | - | 4.65% | 210 |
| Jun 20, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | - | 0.47% | 91 |
| Jun 19, 2025 | 11.69 | 11.69 | 11.61 | 11.67 | - | -1.89% | 91 |
| Jun 18, 2025 | 11.69 | 11.90 | 11.69 | 11.90 | - | 1.41% | 297 |
| Jun 17, 2025 | 12.08 | 12.08 | 11.71 | 11.73 | - | -4.05% | 274 |
| Jun 16, 2025 | 12.20 | 12.23 | 12.05 | 12.23 | - | 1.54% | 1,769 |
| Jun 13, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | - | -2.11% | 51 |
| Jun 12, 2025 | 12.11 | 12.30 | 12.11 | 12.30 | - | -1.01% | 51 |
| Jun 11, 2025 | 12.38 | 12.43 | 12.26 | 12.43 | - | 4.41% | 1,811 |
| Jun 10, 2025 | 12.21 | 12.21 | 11.90 | 11.90 | - | -4.91% | 500 |
| Jun 9, 2025 | 12.53 | 12.53 | 12.38 | 12.52 | - | 0.76% | 1,532 |
| Jun 6, 2025 | 12.35 | 12.42 | 12.35 | 12.42 | - | -1.11% | 1 |
| Jun 5, 2025 | 12.05 | 12.56 | 12.05 | 12.56 | - | 3.89% | 3,428 |
| Jun 4, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | - | 1.30% | 562 |
| Jun 3, 2025 | 12.25 | 12.25 | 11.94 | 11.94 | - | 0.17% | 562 |
| Jun 2, 2025 | 12.14 | 12.14 | 11.92 | 11.92 | - | -2.06% | 3,967 |
| May 30, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | - | 0.08% | 186 |
| May 29, 2025 | 12.13 | 12.21 | 12.09 | 12.16 | - | 2.19% | 1,373 |
| May 28, 2025 | 11.83 | 11.90 | 11.73 | 11.90 | - | 3.12% | 2,997 |
| May 27, 2025 | 11.95 | 11.95 | 11.54 | 11.54 | - | -2.25% | 101 |
| May 26, 2025 | 11.89 | 11.89 | 11.78 | 11.80 | - | -0.04% | 91 |
| May 23, 2025 | 12.00 | 12.09 | 11.51 | 11.81 | - | -1.05% | 4,206 |
| May 22, 2025 | 12.01 | 12.01 | 11.86 | 11.93 | - | -0.42% | 4,665 |
| May 21, 2025 | 11.83 | 11.98 | 11.83 | 11.98 | - | 4.17% | 1,687 |
| May 20, 2025 | 11.82 | 11.90 | 11.50 | 11.50 | - | -1.12% | 263 |
| May 19, 2025 | 11.64 | 11.64 | 11.44 | 11.63 | - | -2.96% | 76 |
| May 16, 2025 | 11.74 | 11.99 | 11.74 | 11.99 | - | 1.65% | 852 |
| May 15, 2025 | 11.81 | 11.81 | 11.79 | 11.79 | - | 2.30% | 14 |
| May 14, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | - | - | 6,664 |
| May 13, 2025 | 11.52 | 11.59 | 11.46 | 11.53 | - | -0.13% | 7,355 |
| May 12, 2025 | 11.22 | 11.59 | 11.22 | 11.54 | - | 4.58% | 3,836 |
| May 9, 2025 | 10.96 | 11.04 | 10.87 | 11.04 | - | 1.28% | 12,125 |
| May 8, 2025 | 10.79 | 11.01 | 10.76 | 10.90 | - | 1.35% | 1,350 |
| May 7, 2025 | 10.65 | 10.90 | 10.65 | 10.75 | - | 2.63% | 7,154 |
| May 6, 2025 | 10.48 | 10.50 | 10.25 | 10.48 | - | -0.62% | 1,409 |
| May 5, 2025 | 10.40 | 10.71 | 10.40 | 10.54 | - | 0.62% | 2,733 |
| May 2, 2025 | 10.74 | 10.74 | 10.33 | 10.48 | - | 0.48% | 1,594 |