Bank of Ireland Group plc (FRA:BIRG)
Germany · Delayed Price · Currency is EUR 16.17
+0.17 (1.06%)
Last updated: Dec 1, 2025, 4:43 PM CET
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.14% | - |
| Nov 13, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.66% | - |
| Nov 12, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.60% | - |
| Nov 11, 2025 | 14.93 | 15.12 | 14.93 | 15.12 | 15.12 | 2.93% | 140 |
| Nov 10, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.27% | - |
| Nov 7, 2025 | 14.64 | 14.73 | 14.64 | 14.73 | 14.73 | 1.10% | 566 |
| Nov 6, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.88% | - |
| Nov 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.76% | 70 |
| Nov 4, 2025 | 13.98 | 14.31 | 13.98 | 14.31 | 14.31 | -1.95% | 1,500 |
| Nov 3, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 3.95% | 20 |
| Oct 31, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.43% | - |
| Oct 30, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 3.60% | - |
| Oct 29, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.92% | - |
| Oct 28, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 3.69% | - |
| Oct 27, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.23% | - |
| Oct 24, 2025 | 13.06 | 13.10 | 13.06 | 13.10 | 13.10 | -2.78% | 3 |
| Oct 23, 2025 | 13.20 | 13.48 | 13.20 | 13.48 | 13.48 | 3.34% | 1,121 |
| Oct 22, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.15% | - |
| Oct 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.38% | - |
| 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% | - |
| Oct 15, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 2.64% | - |
| Oct 14, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -2.72% | - |
| 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% | - |
| 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% | - |
| 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 | 13.61 | 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% | - |