Bank of Ireland Group plc (FRA:BIRB)
Germany
· Delayed Price · Currency is EUR 15.80
-0.30 (-1.86%)
At close: Dec 4, 2025
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Dec 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Dec 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Dec 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Nov 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Nov 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Nov 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Nov 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Nov 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Nov 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.13% | - |
| Nov 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 50 |
| Nov 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | 50 |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Nov 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Nov 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Nov 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 7, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 1.37% | 500 |
| Nov 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Nov 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | - |
| Nov 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Nov 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Oct 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Oct 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| Oct 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4.62% | - |
| Oct 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Oct 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Oct 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 17, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -3.65% | 200 |
| Oct 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Oct 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Oct 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Oct 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Oct 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Oct 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Oct 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Oct 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Oct 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Oct 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | 2.17% | - |
| Oct 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | 2.22% | - |
| Sep 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.37 | -1.46% | - |
| Sep 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | -0.72% | - |
| Sep 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | - | - |
| Sep 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | 0.73% | - |
| Sep 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | 3.01% | - |
| Sep 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | - | - |
| Sep 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | 1.53% | - |
| Sep 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.97 | 0.77% | - |
| Sep 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | -0.76% | - |
| Sep 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.97 | -2.96% | - |
| Sep 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.37 | 0.75% | - |
| Sep 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.27 | 1.52% | - |
| Sep 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | -2.22% | - |
| Sep 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.37 | 3.05% | - |
| Sep 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.97 | 3.15% | - |
| Sep 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | - | - |
| Sep 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | -0.78% | - |
| Sep 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - | - |
| Sep 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | 1.59% | - |
| Sep 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | - | - |
| Sep 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | 0.80% | - |
| Sep 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | -1.57% | - |
| Aug 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | - | - |
| Aug 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | -0.78% | - |
| Aug 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | -1.54% | - |
| Aug 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - | - |
| Aug 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | 0.78% | - |
| Aug 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | - | - |
| Aug 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | -0.77% | - |
| Aug 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - | - |
| Aug 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | -0.76% | - |
| Aug 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.97 | 0.77% | - |
| Aug 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | 2.36% | - |
| Aug 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | -0.78% | - |
| Aug 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | 0.79% | - |
| Aug 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | 1.60% | - |
| Aug 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | -1.57% | - |
| Aug 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | 0.79% | 100 |
| Aug 7, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.48 | 7.69% | 100 |
| Aug 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | - | - |
| Aug 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | -0.85% | - |
| Aug 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | 0.85% | - |
| Aug 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | -2.50% | - |
| Jul 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.88 | - | 100 |
| Jul 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.88 | -4.00% | - |
| Jul 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | -0.79% | - |
| Jul 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | 1.61% | - |
| Jul 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | 3.33% | - |
| Jul 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.88 | 2.56% | - |
| Jul 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | - | - |
| Jul 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | -1.68% | - |
| Jul 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | -0.83% | - |