Skip to main content
Bank of Ireland Group plc (ETR:BIRG)
Germany flag Germany · Delayed Price · Currency is EUR
15.38
+0.03 (0.16%)
At close: Mar 6, 2026

Bank of Ireland Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.6215.6215.3515.3515.35-1.25%336
Mar 4, 202615.5915.8615.5515.5515.55-1.36%7,142
Mar 3, 202615.5915.7615.4415.7615.76-0.51%2,163
Mar 2, 202615.8315.8415.8315.8415.84-4.58%769
Feb 27, 202616.8517.1216.5416.6016.60-1.43%12,971
Feb 26, 202616.4316.8416.4316.8416.840.99%1,951
Feb 25, 202616.6016.6816.3516.6816.681.55%701
Feb 24, 202616.6416.6416.4216.4216.42-2.49%59
Feb 23, 202616.8516.8516.8416.8416.840.96%354
Feb 20, 202616.4916.7416.4916.6816.682.90%1,717
Feb 19, 202616.2616.2616.0816.2116.21-0.12%1,821
Feb 18, 202616.4016.4016.2316.2316.231.41%458
Feb 17, 202615.8716.0115.8316.0116.011.55%3,828
Feb 16, 202615.9415.9515.7615.7615.760.61%4,132
Feb 13, 202616.6116.6115.6215.6715.67-5.69%3,435
Feb 12, 202616.8116.8116.6116.6116.61-1.60%874
Feb 11, 202616.6716.8816.5516.8816.88-0.74%29,226
Feb 10, 202617.1517.1817.0117.0117.01-1.65%5,128
Feb 9, 202617.1017.2916.9317.2917.291.23%3,920
Feb 6, 202616.6917.1016.6917.0817.081.27%5,346
Feb 5, 202617.5817.5816.8716.8716.87-4.50%4,461
Feb 4, 202617.8917.8917.6617.6617.66-0.08%3,696
Feb 3, 202617.7917.7917.6417.6817.682.61%1,022
Feb 2, 202617.2617.2617.2317.2317.231.12%331
Jan 30, 202617.0217.1517.0217.0417.041.28%154
Jan 29, 202616.9317.0716.8216.8216.82-0.38%7,109
Jan 28, 202616.8816.9916.7816.8916.89-0.18%2,653
Jan 27, 202616.7016.9616.7016.9216.921.23%10,327
Jan 26, 202616.8316.8316.7016.7116.710.42%1,210
Jan 23, 202616.7516.7716.5516.6416.64-4,949
Jan 22, 202616.4416.6416.4416.6416.642.37%5,955
Jan 21, 202616.2916.3316.0516.2616.26-2.11%1,453
Jan 20, 202616.6116.6116.6116.6116.61-0.21%89
Jan 19, 202616.5816.6416.3516.6416.64-0.80%8,209
Jan 16, 202616.8016.8616.7616.7816.78-0.62%8,778
Jan 15, 202616.9316.9316.7916.8816.880.03%3,714
Jan 14, 202616.7716.8816.7716.8816.880.75%1,135
Jan 13, 202616.9716.9716.6916.7516.75-0.03%11,220
Jan 12, 202616.6516.9016.5516.7616.760.45%6,372
Jan 9, 202616.7916.8016.5516.6816.68-0.83%1,788
Jan 8, 202616.6716.8216.5616.8216.821.51%6,586
Jan 7, 202616.5716.5716.4516.5716.57-1.13%2,095
Jan 6, 202617.0117.0516.7616.7616.76-0.71%5,818
Jan 5, 202616.7416.9116.7316.8816.880.69%5,908
Jan 2, 202616.3316.7716.3316.7716.771.98%12,427
Dec 30, 202516.2716.5116.2716.4416.440.61%3,713
Dec 29, 202516.3216.3416.2616.3416.34-0.61%520
Dec 23, 202516.2716.4416.1216.4416.440.80%987
Dec 22, 202516.3616.3616.2316.3116.31-0.91%1,657
Dec 19, 202516.4516.4716.3916.4616.46-0.30%4,380
Dec 18, 202516.1916.5116.1916.5116.511.01%10,107
Dec 17, 202516.0516.3516.0516.3516.351.55%2,482
Dec 16, 202516.0016.1015.9716.1016.100.66%5,364
Dec 15, 202515.8015.9915.8015.9915.991.14%1,071
Dec 12, 202516.2816.2815.7815.8115.81-2.11%9,887
Dec 11, 202516.2116.2116.0816.1516.150.12%3,736
Dec 10, 202516.1016.1315.9716.1316.13-0.15%6,447
Dec 9, 202515.9916.1615.9916.1616.161.73%7,017
Dec 8, 202515.9015.9115.8615.8815.88-0.28%714
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%22,317
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