Skip to main content
logo
Bank of Ireland Group plc (FRA:BIRG)
Germany flag Germany · Delayed Price · Currency is EUR
18.85
-0.30 (-1.54%)
Last updated: Aug 26, 2026, 8:12 AM CET

FRA:BIRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202618.9719.1418.9719.1419.140.47%292
Aug 24, 202618.7819.0518.7819.0519.053.45%1,333
Aug 21, 202618.4218.4218.4218.4218.42-1.31%-
Aug 20, 202618.5018.6618.5018.6618.66-0.13%3
Aug 19, 202618.9018.9018.6918.6918.69-0.48%909
Aug 18, 202618.7818.7818.7818.7818.78-3.07%-
Aug 17, 202619.0019.3719.0019.3719.370.91%230
Aug 14, 202618.6619.2018.6619.2019.200.23%788
Aug 13, 202619.1519.1519.1519.1519.150.26%157
Aug 12, 202618.6719.1018.6719.1019.102.19%343
Aug 11, 202618.6918.6918.6918.6918.69-0.56%3
Aug 10, 202618.6318.8018.6318.8018.801.16%3
Aug 7, 202618.5818.5818.5818.5818.580.98%-
Aug 6, 202618.4018.4018.4018.4018.402.97%-
Aug 5, 202617.8717.8717.8717.8717.87-2.38%-
Aug 4, 202618.3118.3118.3118.3118.31-0.68%-
Aug 3, 202617.8918.8217.8918.4318.431.60%882
Jul 31, 202617.9818.1717.9818.1418.143.98%1,121
Jul 30, 202617.4517.4517.4517.4517.45-1.38%-
Jul 29, 202617.8517.8517.6917.6917.69-5.58%310
Jul 28, 202618.0118.7418.0118.7418.742.85%40
Jul 27, 202618.2418.2418.2018.2218.220.30%227
Jul 24, 202618.1618.1618.1618.1618.160.36%-
Jul 23, 202617.9218.1017.9218.1018.101.60%200
Jul 22, 202617.8117.8117.8117.8117.812.77%-
Jul 21, 202617.3317.3317.3317.3317.330.64%-
Jul 20, 202617.2217.2217.2217.2217.22-0.55%600
Jul 17, 202617.3217.3217.3217.3217.32-0.94%-
Jul 16, 202617.4817.4817.4817.4817.480.29%-
Jul 15, 202617.4317.4317.4317.4317.430.32%-
Jul 14, 202617.3817.3817.3817.3817.38-2.93%-
Jul 13, 202617.3317.9017.3317.9017.903.14%100
Jul 10, 202617.3617.3617.3617.3617.36-0.52%-
Jul 9, 202617.4517.4517.4517.4517.451.13%-
Jul 8, 202617.2517.2517.2517.2517.25-1.17%-
Jul 7, 202617.3217.4617.3217.4617.461.87%2,000
Jul 6, 202617.1417.1417.1417.1417.14-0.70%-
Jul 3, 202617.2617.2617.2617.2617.26-3.31%-
Jul 2, 202617.2817.8517.2817.8517.852.82%200
Jul 1, 202617.2017.3617.2017.3617.36-0.17%200
Jun 30, 202617.3917.3917.3917.3917.39-0.66%-
Jun 29, 202617.7417.7417.5017.5017.500.32%350
Jun 26, 202617.4517.4517.4517.4517.45-0.17%-
Jun 25, 202617.4817.4817.4817.4817.48-2.21%-
Jun 24, 202617.8717.8717.8717.8717.87-0.64%-
Jun 23, 202617.9917.9917.9917.9917.99-2.44%-
Jun 22, 202618.0118.5018.0118.4418.443.39%170
Jun 19, 202617.8317.8317.8317.8317.83-6.16%-
Jun 18, 202618.1919.0018.1919.0019.005.56%48
Jun 17, 202617.6018.0017.6018.0018.004.77%350