Skip to main content
Bank of Ireland Group plc (ETR:BIRG)
Germany flag Germany · Delayed Price · Currency is EUR
15.93
-0.15 (-0.96%)
At close: Dec 5, 2025

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1816.2415.9315.9315.93-0.96%1,782
Dec 4, 202515.9816.0815.9016.0816.08-0.62%5,376
Dec 3, 202516.3116.4216.0816.1816.18-0.49%18,252
Dec 2, 202516.2416.2616.1416.2616.260.56%701
Dec 1, 202515.9516.2115.9516.1716.171.06%376
Nov 28, 202515.9316.0015.8516.0016.001.30%6,143
Nov 27, 202515.9215.9215.8015.8015.80-0.72%1,003
Nov 26, 202515.6115.9115.5915.9115.910.63%1,477
Nov 25, 202515.6315.8115.5415.8115.810.67%7,418
Nov 24, 202515.6315.8015.5815.7115.712.58%5,585
Nov 21, 202514.9515.3114.9515.3115.310.92%8,742
Nov 20, 202515.2015.2215.0915.1715.170.83%6,309
Nov 19, 202514.8615.0714.8615.0515.050.53%960
Nov 18, 202515.1315.1314.7714.9714.97-3.17%13,892
Nov 17, 202515.7015.7015.4315.4615.46-1.84%10,736
Nov 14, 202515.7215.7515.4615.7515.75-0.13%6,835
Nov 13, 202515.5515.7715.5515.7715.771.06%2,461
Nov 12, 202515.4515.6015.4515.6015.601.13%1,492
Nov 11, 202515.1015.4315.1015.4315.432.19%3,165
Nov 10, 202514.9915.1014.9915.1015.102.65%5,318
Nov 7, 202514.8614.8614.7114.7114.71-0.84%742
Nov 6, 202514.8114.8314.8114.8314.830.17%38
Nov 5, 202514.6714.8114.5914.8114.812.28%1,339
Nov 4, 202514.0514.5314.0514.4814.481.69%1,683
Nov 3, 202514.4114.5014.2414.2414.24-0.28%4,849
Oct 31, 202514.1614.2814.1314.2814.281.06%1,190
Oct 30, 202514.2014.2014.1314.1314.13-0.56%535
Oct 29, 202513.9814.2113.9814.2114.214.26%3,272
Oct 28, 202513.5213.6313.5213.6313.63-0.22%837
Oct 27, 202513.4913.6613.4913.6613.662.25%2,867
Oct 24, 202513.0813.3613.0513.3613.360.75%1,848
Oct 23, 202513.4013.4213.2613.2613.26-0.49%2,730
Oct 22, 202513.2013.3513.2013.3213.321.37%1,585
Oct 21, 202513.2113.2413.1413.1413.14-0.08%1,327
Oct 20, 202513.2613.2613.0713.1513.150.77%18,608
Oct 17, 202513.2713.2713.0313.0513.05-5.06%4,602
Oct 16, 202513.7613.7713.6413.7513.75-0.83%4,730
Oct 15, 202514.0914.0913.8213.8613.86-0.47%1,834
Oct 14, 202513.8013.9313.7713.9313.930.36%4,114
Oct 13, 202513.9613.9713.8413.8813.88-0.54%3,744
Oct 10, 202514.2714.3613.9513.9513.95-2.11%4,617
Oct 9, 202514.4614.4614.2514.2514.25-1.72%473
Oct 8, 202514.3814.5014.3514.5014.500.94%731
Oct 7, 202514.1914.3814.1914.3714.370.49%8,018
Oct 6, 202514.4914.4914.3014.3014.30-3.25%9,725
Oct 3, 202514.6414.7814.6414.7814.782.85%661
Oct 2, 202514.2414.3914.2414.3714.370.07%3,148
Oct 1, 202514.2314.3614.2314.3614.111.66%6,530
Sep 30, 202514.1014.1214.0714.1213.872.21%756
Sep 29, 202513.7413.8213.6013.8213.57-1.25%5,316
Sep 26, 202514.0814.1113.9313.9913.75-0.07%3,222
Sep 25, 202513.9114.0013.9114.0013.760.14%1,777
Sep 24, 202513.9213.9813.9213.9813.742.72%1,533
Sep 23, 202513.6113.6113.6113.6113.371.26%-
Sep 22, 202513.4013.4413.4013.4413.21-0.22%814
Sep 19, 202513.4713.4713.4713.4713.241.05%-
Sep 18, 202513.2113.3313.2113.3313.100.87%2,725
Sep 17, 202513.1713.2213.1413.2212.98-1.56%225
Sep 16, 202513.4113.4313.2113.4313.19-2.93%1,134
Sep 15, 202513.5013.8313.5013.8313.592.18%318
Sep 12, 202513.6613.6613.4413.5413.300.86%2,707
Sep 11, 202513.4213.4213.4213.4213.19-0.04%271
Sep 10, 202513.3613.5913.3613.4313.191.59%4,534
Sep 9, 202513.1213.2213.1213.2212.980.57%300
Sep 8, 202513.1013.1413.0613.1412.911.66%4,753
Sep 5, 202512.9712.9712.9312.9312.70-888
Sep 4, 202512.8612.9312.8612.9312.700.27%116
Sep 3, 202512.8612.8912.8412.8912.670.78%540
Sep 2, 202512.7812.7912.7812.7912.57-1.69%3,650
Sep 1, 202512.8513.0112.8313.0112.782.85%159
Aug 29, 202512.6112.6512.6112.6512.43-3.29%710
Aug 28, 202512.7913.0812.7913.0812.85-0.30%2,258
Aug 27, 202513.0513.1212.8113.1212.890.96%5,224
Aug 26, 202512.9913.0612.9913.0012.77-0.91%295
Aug 25, 202513.2413.3013.1213.1212.89-0.79%2,044
Aug 22, 202513.1313.2313.0013.2212.990.72%1,117
Aug 21, 202513.0913.1313.0913.1312.90-0.30%504
Aug 20, 202513.1213.1713.1013.1712.94-0.11%393
Aug 19, 202513.1813.1813.1813.1812.95-0.49%116
Aug 18, 202512.9313.2512.9313.2513.01-0.30%3,168
Aug 15, 202513.1613.2913.1613.2913.050.19%333
Aug 14, 202513.0613.2613.0113.2613.032.39%3,269
Aug 12, 202512.9812.9812.9512.9512.720.31%141
Aug 11, 202512.8712.9112.8312.9112.691.53%924
Aug 8, 202512.6612.7212.5212.7212.490.83%1,603
Aug 7, 202512.5012.7512.5012.6112.394.78%1,690
Aug 6, 202512.0412.0412.0412.0411.832.08%1,169
Aug 5, 202511.8511.8511.7111.7911.580.55%5,839
Aug 4, 202511.7711.9111.7311.7311.521.16%200
Aug 1, 202511.8311.8611.5811.5911.39-2.48%31,512
Jul 31, 202511.8911.8911.8911.8911.68-1.25%-
Jul 30, 202512.0512.2012.0412.0411.83-0.29%1,271
Jul 29, 202512.2912.3912.0212.0711.86-4.32%2,830
Jul 28, 202512.5212.6212.5212.6212.400.52%446
Jul 25, 202512.5512.5512.5512.5512.33-0.48%56
Jul 24, 202512.2712.6112.2712.6112.394.78%4,913
Jul 23, 202511.9512.0411.9312.0411.830.17%8,113
Jul 21, 202512.0212.0212.0212.0211.81-1.03%-
Jul 17, 202512.0712.1412.0712.1411.930.62%60
Jul 16, 202512.0712.0712.0712.0711.85-1.67%-