AIB Group plc (FRA:A5G)
Germany
· Delayed Price · Currency is EUR 8.72
-0.12 (-1.30%)
Last updated: Dec 4, 2025, 4:42 PM CET
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.03% | - |
| Dec 4, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.30% | 697 |
| Dec 3, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.23% | - |
| Dec 2, 2025 | 8.94 | 8.94 | 8.82 | 8.82 | 8.82 | -5.57% | 8 |
| Dec 1, 2025 | 8.68 | 9.34 | 8.68 | 9.34 | 9.34 | 7.98% | 230 |
| Nov 28, 2025 | 8.69 | 8.69 | 8.65 | 8.65 | 8.65 | 0.41% | 300 |
| Nov 27, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.35% | - |
| Nov 26, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -2.54% | - |
| Nov 25, 2025 | 8.37 | 8.87 | 8.37 | 8.87 | 8.87 | 6.87% | 4 |
| Nov 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.72% | - |
| Nov 21, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.91% | - |
| Nov 20, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.49% | - |
| Nov 19, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.62% | - |
| Nov 18, 2025 | 8.30 | 8.60 | 8.08 | 8.08 | 8.08 | -8.55% | 4,338 |
| Nov 17, 2025 | 8.57 | 8.84 | 8.57 | 8.84 | 8.84 | 3.03% | 150 |
| Nov 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.12% | - |
| Nov 13, 2025 | 8.64 | 8.64 | 8.59 | 8.59 | 8.59 | 0.06% | 84 |
| Nov 12, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% | - |
| Nov 11, 2025 | 8.29 | 8.60 | 8.29 | 8.60 | 8.60 | 5.65% | 161 |
| Nov 10, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.79% | - |
| Nov 7, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.36% | - |
| Nov 6, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.62% | - |
| Nov 5, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.43% | - |
| Nov 4, 2025 | 7.89 | 8.06 | 7.89 | 8.06 | 8.06 | 0.62% | 2,525 |
| Nov 3, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.02% | - |
| Oct 31, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.19% | - |
| Oct 30, 2025 | 7.91 | 7.91 | 7.79 | 7.79 | 7.79 | 0.84% | - |
| Oct 29, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.59% | - |
| Oct 28, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.84% | - |
| Oct 27, 2025 | 7.51 | 7.75 | 7.51 | 7.75 | 7.75 | 5.09% | - |
| Oct 24, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.86% | - |
| Oct 23, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.35% | - |
| Oct 22, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.34% | - |
| Oct 21, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.20% | - |
| Oct 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 40 |
| Oct 17, 2025 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | - | 286 |
| Oct 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.24% | - |
| Oct 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.99% | - |
| Oct 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.32% | - |
| Oct 9, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.58% | - |
| Oct 8, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.71% | - |
| Oct 7, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.90% | - |
| Oct 6, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.90% | - |
| Oct 3, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.13% | - |
| Oct 2, 2025 | 7.86 | 7.91 | 7.80 | 7.80 | 7.80 | 2.50% | 1,995 |
| Oct 1, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.73% | - |
| Sep 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.05% | - |
| Sep 29, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.20% | - |
| Sep 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.07% | - |
| Sep 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.19% | - |
| Sep 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.52% | - |
| Sep 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.51% | - |
| Sep 19, 2025 | 7.54 | 7.56 | 7.54 | 7.56 | 7.56 | -5.27% | 3 |
| Sep 18, 2025 | 7.41 | 7.98 | 7.41 | 7.98 | 7.98 | 8.21% | 20 |
| Sep 17, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.25% | - |
| Sep 16, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.07% | - |
| Sep 15, 2025 | 7.49 | 7.54 | 7.49 | 7.54 | 7.54 | 1.69% | - |
| Sep 12, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.94% | - |
| Sep 11, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.27% | - |
| Sep 10, 2025 | 7.27 | 7.50 | 7.27 | 7.50 | 7.50 | 3.45% | 2,010 |
| Sep 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Sep 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.56% | - |
| Sep 5, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -3.67% | - |
| Sep 4, 2025 | 7.04 | 7.36 | 7.04 | 7.36 | 7.36 | 5.22% | 21 |
| Sep 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.87% | - |
| Sep 2, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.46% | 25 |
| Sep 1, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 3.04% | 25 |
| Aug 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.43% | - |
| Aug 28, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.79% | - |
| Aug 27, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.07% | - |
| Aug 26, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.14% | - |
| Aug 25, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.64% | - |
| Aug 22, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.57% | - |
| Aug 21, 2025 | 6.95 | 6.99 | 6.95 | 6.99 | 6.99 | -4.51% | 4 |
| Aug 20, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.19 | 2.52% | - |
| Aug 19, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.01 | -1.92% | - |
| Aug 18, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.15 | 1.11% | - |
| Aug 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 3.53% | - |
| Aug 14, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | -0.79% | - |
| Aug 13, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.89 | 1.60% | - |
| Aug 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | 0.07% | - |
| Aug 11, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | 0.44% | - |
| Aug 8, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.74 | 1.18% | - |
| Aug 7, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.67 | 3.75% | - |
| Aug 6, 2025 | 6.50 | 6.54 | 6.50 | 6.54 | 6.42 | 0.93% | - |
| Aug 5, 2025 | 6.55 | 6.55 | 6.48 | 6.48 | 6.37 | -0.31% | - |
| Aug 4, 2025 | 6.55 | 6.55 | 6.46 | 6.50 | 6.39 | -1.89% | 480 |
| Aug 1, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | -4.40% | - |
| Jul 31, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.81 | 1.39% | - |
| Jul 30, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.71 | 1.49% | - |
| Jul 29, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.62 | 0.15% | - |
| Jul 28, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.61 | 0.75% | - |
| Jul 25, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.56 | 0.60% | - |
| Jul 24, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.52 | 2.16% | - |
| Jul 23, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.38 | -4.63% | - |
| Jul 22, 2025 | 6.43 | 6.81 | 6.43 | 6.81 | 6.69 | -1.45% | 750 |
| Jul 21, 2025 | 6.60 | 6.91 | 6.60 | 6.91 | 6.79 | 5.50% | 1,500 |