Bank of Ireland Group plc (FRA:BIRG)
Germany · Delayed Price · Currency is EUR 17.33
+0.11 (0.64%)
Last updated: Jul 21, 2026, 8:06 AM CET
FRA:BIRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | - | 0.64% | - |
| Jul 20, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.55% | 600 |
| Jul 17, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.94% | - |
| Jul 16, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.29% | - |
| Jul 15, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.32% | - |
| Jul 14, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -2.93% | - |
| Jul 13, 2026 | 17.33 | 17.90 | 17.33 | 17.90 | 17.90 | 3.14% | 100 |
| Jul 10, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.52% | - |
| Jul 9, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.13% | - |
| Jul 8, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.17% | - |
| Jul 7, 2026 | 17.32 | 17.46 | 17.32 | 17.46 | 17.46 | 1.87% | 2,000 |
| Jul 6, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.70% | - |
| Jul 3, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -3.31% | - |
| Jul 2, 2026 | 17.28 | 17.85 | 17.28 | 17.85 | 17.85 | 2.82% | 200 |
| Jul 1, 2026 | 17.20 | 17.36 | 17.20 | 17.36 | 17.36 | -0.17% | 200 |
| Jun 30, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.66% | - |
| Jun 29, 2026 | 17.74 | 17.74 | 17.50 | 17.50 | 17.50 | 0.32% | 350 |
| Jun 26, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.17% | - |
| Jun 25, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -2.21% | - |
| Jun 24, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.64% | - |
| Jun 23, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -2.44% | - |
| Jun 22, 2026 | 18.01 | 18.50 | 18.01 | 18.44 | 18.44 | 3.39% | 170 |
| Jun 19, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -6.16% | - |
| Jun 18, 2026 | 18.19 | 19.00 | 18.19 | 19.00 | 19.00 | 5.56% | 48 |
| Jun 17, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 4.77% | 350 |
| Jun 16, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.38% | - |
| Jun 15, 2026 | 17.64 | 17.64 | 17.25 | 17.25 | 17.25 | 1.50% | 18 |
| Jun 12, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.53% | - |
| Jun 11, 2026 | 16.82 | 16.90 | 16.82 | 16.90 | 16.90 | -1.11% | 100 |
| Jun 10, 2026 | 16.70 | 17.09 | 16.70 | 17.09 | 17.09 | -0.93% | 1,000 |
| Jun 9, 2026 | 16.67 | 17.48 | 16.67 | 17.25 | 17.25 | 2.65% | 14 |
| Jun 8, 2026 | 17.15 | 18.00 | 16.81 | 16.81 | 16.81 | -1.49% | 1,060 |
| Jun 5, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.22% | - |
| Jun 4, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -4.48% | - |
| Jun 3, 2026 | 17.07 | 17.65 | 17.07 | 17.65 | 17.65 | 3.40% | 280 |
| Jun 2, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.13% | - |
| Jun 1, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.14% | - |
| May 29, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.50% | - |
| May 28, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.61% | - |
| May 27, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.15% | - |
| May 26, 2026 | 17.21 | 17.23 | 17.21 | 17.23 | 17.23 | -0.32% | 166 |
| May 25, 2026 | 17.12 | 17.29 | 17.00 | 17.29 | 17.29 | 2.92% | 948 |
| May 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.78% | - |
| May 21, 2026 | 16.68 | 16.68 | 16.67 | 16.67 | 16.67 | 2.05% | 98 |
| May 20, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -5.42% | - |
| May 19, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 2.65% | 400 |
| May 18, 2026 | 16.09 | 16.82 | 16.09 | 16.82 | 16.82 | 2.25% | 62 |
| May 15, 2026 | 16.22 | 16.45 | 16.22 | 16.45 | 16.45 | -1.29% | 2,048 |
| May 14, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 2.36% | - |
| May 13, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.37% | - |