AIB Group plc (ETR:A5G)
Germany
· Delayed Price · Currency is EUR 8.90
0.00 (0.00%)
At close: Mar 5, 2026
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 278 |
| Mar 4, 2026 | 8.79 | 8.90 | 8.79 | 8.90 | 8.90 | 4.40% | 14,172 |
| Mar 3, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -2.24% | 100 |
| Mar 2, 2026 | 8.80 | 8.80 | 8.72 | 8.72 | 8.72 | -0.34% | 295 |
| Feb 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 228 |
| Feb 24, 2026 | 8.86 | 8.86 | 8.62 | 8.75 | 8.75 | 1.51% | 649 |
| Feb 23, 2026 | 8.70 | 8.70 | 8.62 | 8.62 | 8.62 | -2.82% | 3,000 |
| Feb 19, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.78% | 1 |
| Feb 18, 2026 | 9.01 | 9.01 | 8.94 | 8.94 | 8.94 | 4.38% | 1,220 |
| Feb 17, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.34% | 170 |
| Feb 13, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -6.95% | 114 |
| Feb 10, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -4.80% | - |
| Feb 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.41% | 30 |
| Feb 4, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 5.91% | 7 |
| Feb 2, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.05% | 150 |
| Jan 27, 2026 | 9.61 | 9.86 | 9.51 | 9.51 | 9.51 | 3.32% | 640 |
| Jan 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 200 |
| Jan 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 280 |
| Jan 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 285 |
| Jan 21, 2026 | 9.37 | 9.37 | 9.17 | 9.20 | 9.20 | -1.71% | 2,210 |
| Jan 20, 2026 | 9.35 | 9.45 | 9.35 | 9.36 | 9.36 | 0.11% | 15,984 |
| Jan 19, 2026 | 9.40 | 9.40 | 9.32 | 9.35 | 9.35 | -1.73% | 18,771 |
| Jan 16, 2026 | 9.45 | 9.52 | 9.45 | 9.52 | 9.52 | -3.45% | 840 |
| Jan 15, 2026 | 9.46 | 9.86 | 9.46 | 9.86 | 9.86 | 1.60% | 1,300 |
| Jan 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.15% | 2,049 |
| Jan 13, 2026 | 9.59 | 10.02 | 9.59 | 9.69 | 9.69 | 1.84% | 45,726 |
| Jan 12, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.55% | 26 |
| Jan 8, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.24% | - |
| Jan 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.73% | 216 |
| Jan 5, 2026 | 9.53 | 9.53 | 9.51 | 9.51 | 9.51 | 1.82% | 1,001 |
| Jan 2, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.19% | - |
| Dec 30, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.32% | - |
| Dec 29, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.32% | - |
| Dec 23, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.11% | - |
| Dec 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.76% | - |
| Dec 18, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.43% | 1,133 |
| Dec 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.28% | - |
| Dec 16, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.40% | - |
| Dec 15, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.86% | - |
| Dec 12, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Dec 11, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.73% | 299 |
| Dec 10, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 3.34% | - |
| Dec 9, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.98% | - |
| Dec 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Dec 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.85% | - |
| Dec 4, 2025 | 8.58 | 8.61 | 8.57 | 8.61 | 8.61 | -2.22% | 1,601 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.34% | 1,162 |
| Dec 2, 2025 | 9.00 | 9.03 | 8.69 | 8.83 | 8.83 | 2.14% | 15,019 |
| Dec 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.93% | - |
| Nov 27, 2025 | 8.78 | 8.82 | 8.78 | 8.82 | 8.82 | 3.22% | 60 |
| Nov 24, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.67% | - |
| Nov 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.08% | - |
| Nov 19, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% | - |
| Nov 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.24% | 32 |
| Nov 17, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -2.25% | - |
| Nov 14, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.63% | - |
| Nov 13, 2025 | 8.68 | 8.72 | 8.68 | 8.72 | 8.72 | -2.35% | 2 |
| Nov 12, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.47% | 450 |
| Nov 11, 2025 | 8.50 | 8.72 | 8.50 | 8.72 | 8.72 | 3.50% | 1,895 |
| Nov 10, 2025 | 8.50 | 8.50 | 8.42 | 8.42 | 8.42 | -1.86% | 105 |
| Nov 7, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 6.98% | 460 |
| Nov 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.94% | - |
| Oct 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.54% | - |
| Oct 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.73% | 1,000 |
| Oct 20, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Oct 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.24% | 130 |
| Oct 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 13, 2025 | 7.81 | 7.81 | 7.70 | 7.70 | 7.70 | -5.46% | 2,200 |
| Oct 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.89% | 130 |
| Sep 30, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -4.78% | - |
| Sep 26, 2025 | 7.75 | 8.16 | 7.75 | 8.16 | 8.16 | 5.63% | 2,417 |
| Sep 25, 2025 | 7.75 | 7.75 | 7.72 | 7.72 | 7.72 | 3.07% | 3,333 |
| Sep 23, 2025 | 7.71 | 7.71 | 7.49 | 7.49 | 7.49 | -2.98% | 656 |
| Sep 22, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.77% | 168 |
| Sep 19, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.64% | - |
| Sep 17, 2025 | 7.55 | 7.83 | 7.55 | 7.83 | 7.83 | 3.30% | 3,196 |
| Sep 16, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | 119 |
| Sep 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.07% | 1 |
| Sep 11, 2025 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 0.80% | 728 |
| Sep 9, 2025 | 7.35 | 7.54 | 7.35 | 7.54 | 7.54 | 3.36% | 1,668 |