Bank of Ireland Group plc (FRA:BIRG)
Germany
· Delayed Price · Currency is EUR 16.05
-0.08 (-0.50%)
At close: Dec 5, 2025
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.89% | - |
| Dec 3, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.02% | - |
| Dec 2, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.51% | - |
| Dec 1, 2025 | 16.34 | 16.34 | 15.87 | 15.87 | 15.87 | 1.28% | 100 |
| Nov 28, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.89% | - |
| Nov 27, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.35% | - |
| Nov 26, 2025 | 15.67 | 15.86 | 15.67 | 15.86 | 15.86 | 1.70% | 360 |
| Nov 25, 2025 | 15.41 | 15.60 | 15.41 | 15.60 | 15.60 | -1.02% | 177 |
| Nov 24, 2025 | 15.09 | 15.76 | 15.09 | 15.76 | 15.76 | 6.09% | 1 |
| Nov 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.27% | - |
| Nov 20, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.37% | 672 |
| Nov 19, 2025 | 14.77 | 14.84 | 14.77 | 14.84 | 14.84 | - | 666 |
| Nov 18, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -3.92% | 1,500 |
| Nov 17, 2025 | 15.59 | 15.59 | 15.44 | 15.44 | 15.44 | -0.29% | 1,197 |
| Nov 14, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.14% | - |
| Nov 13, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.66% | - |
| Nov 12, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.60% | - |
| Nov 11, 2025 | 14.93 | 15.12 | 14.93 | 15.12 | 15.12 | 2.93% | 140 |
| Nov 10, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.27% | - |
| Nov 7, 2025 | 14.64 | 14.73 | 14.64 | 14.73 | 14.73 | 1.10% | 566 |
| Nov 6, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.88% | - |
| Nov 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.76% | 70 |
| Nov 4, 2025 | 13.98 | 14.31 | 13.98 | 14.31 | 14.31 | -1.95% | 1,500 |
| Nov 3, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 3.95% | 20 |
| Oct 31, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.43% | - |
| Oct 30, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 3.60% | - |
| Oct 29, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.92% | - |
| Oct 28, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 3.69% | - |
| Oct 27, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.23% | - |
| Oct 24, 2025 | 13.06 | 13.10 | 13.06 | 13.10 | 13.10 | -2.78% | 3 |
| Oct 23, 2025 | 13.20 | 13.48 | 13.20 | 13.48 | 13.48 | 3.34% | 1,121 |
| Oct 22, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.15% | - |
| Oct 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.38% | - |
| Oct 20, 2025 | 13.06 | 13.11 | 13.06 | 13.07 | 13.07 | -1.28% | 16,000 |
| Oct 17, 2025 | 13.56 | 13.56 | 13.24 | 13.24 | 13.24 | -3.74% | 226 |
| Oct 16, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.25% | - |
| Oct 15, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 2.64% | - |
| Oct 14, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -2.72% | - |
| Oct 13, 2025 | 13.89 | 13.89 | 13.81 | 13.81 | 13.81 | -4.56% | 2,616 |
| Oct 10, 2025 | 14.08 | 14.47 | 14.08 | 14.47 | 14.47 | 0.70% | 1,000 |
| Oct 9, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.62% | - |
| Oct 8, 2025 | 14.08 | 14.46 | 14.08 | 14.46 | 14.46 | 0.07% | 350 |
| Oct 7, 2025 | 14.12 | 14.47 | 14.12 | 14.45 | 14.45 | -1.60% | 4,500 |
| Oct 6, 2025 | 14.53 | 14.69 | 14.53 | 14.69 | 14.69 | 3.89% | 70 |
| Oct 3, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.95% | - |
| Oct 2, 2025 | 13.90 | 14.27 | 13.90 | 14.27 | 14.27 | -0.90% | 50 |
| Oct 1, 2025 | 13.75 | 14.40 | 13.75 | 14.40 | 14.15 | 2.13% | 665 |
| Sep 30, 2025 | 13.54 | 14.10 | 13.54 | 14.10 | 13.86 | 3.15% | 400 |
| Sep 29, 2025 | 13.80 | 13.83 | 13.67 | 13.67 | 13.43 | -0.76% | 643 |
| Sep 26, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.54 | -0.58% | - |
| Sep 25, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.61 | 1.17% | - |
| Sep 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.46 | 3.40% | - |
| Sep 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.02 | -2.14% | - |
| Sep 22, 2025 | 13.28 | 13.54 | 13.28 | 13.54 | 13.30 | 2.27% | 222 |
| Sep 19, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.01 | -0.26% | - |
| Sep 18, 2025 | 13.19 | 13.27 | 13.19 | 13.27 | 13.04 | 1.22% | 400 |
| Sep 17, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 12.88 | -1.69% | - |
| Sep 16, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.10 | 0.60% | - |
| Sep 15, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.02 | 0.11% | - |
| Sep 12, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.01 | -1.23% | - |
| Sep 11, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.17 | 2.25% | - |
| Sep 10, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 12.88 | 2.10% | - |
| Sep 9, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.62 | -1.83% | - |
| Sep 8, 2025 | 12.88 | 13.11 | 12.88 | 13.08 | 12.85 | - | 1,246 |
| Sep 5, 2025 | 12.98 | 13.08 | 12.98 | 13.08 | 12.85 | 2.23% | 720 |
| Sep 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | 0.71% | - |
| Sep 3, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.48 | -0.12% | - |
| Sep 2, 2025 | 12.82 | 12.82 | 12.72 | 12.72 | 12.50 | -0.86% | 1,000 |
| Sep 1, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.61 | 1.10% | - |
| Aug 29, 2025 | 12.72 | 12.72 | 12.69 | 12.69 | 12.47 | -1.40% | 450 |
| Aug 28, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.65 | -1.38% | - |
| Aug 27, 2025 | 13.07 | 13.07 | 13.05 | 13.05 | 12.82 | - | - |
| Aug 26, 2025 | 12.92 | 13.05 | 12.92 | 13.05 | 12.82 | -0.99% | 108 |
| Aug 25, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 12.95 | 1.38% | - |
| Aug 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.77 | 0.62% | 833 |
| Aug 21, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.70 | - | - |
| Aug 20, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.70 | -0.39% | - |
| Aug 19, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.74 | 0.54% | - |
| Aug 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.68 | -1.11% | 1,500 |
| Aug 15, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.82 | -0.53% | - |
| Aug 14, 2025 | 12.80 | 13.12 | 12.80 | 13.12 | 12.89 | 2.54% | 70 |
| Aug 13, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.57 | 0.55% | - |
| Aug 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.50 | -0.27% | - |
| Aug 11, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.53 | 1.39% | - |
| Aug 8, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.36 | 0.64% | 1,000 |
| Aug 7, 2025 | 12.08 | 12.50 | 12.08 | 12.50 | 12.28 | 6.79% | 1,000 |
| Aug 6, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.50 | -3.10% | - |
| Aug 5, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 11.87 | 2.46% | 100 |
| Aug 4, 2025 | 11.80 | 11.80 | 11.79 | 11.79 | 11.59 | 1.64% | 1,500 |
| Aug 1, 2025 | 11.72 | 11.72 | 11.60 | 11.60 | 11.40 | -3.21% | 20,000 |
| Jul 31, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.78 | -0.83% | - |
| Jul 30, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 11.88 | -5.14% | - |
| Jul 29, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.52 | -0.12% | - |
| Jul 28, 2025 | 12.48 | 12.76 | 12.48 | 12.76 | 12.53 | 2.74% | 390 |
| Jul 25, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.20 | -0.56% | - |
| Jul 24, 2025 | 11.91 | 12.51 | 11.91 | 12.49 | 12.27 | 4.92% | 3,433 |
| Jul 23, 2025 | 11.85 | 11.99 | 11.85 | 11.90 | 11.69 | 1.06% | 21,213 |
| Jul 22, 2025 | 11.71 | 11.78 | 11.71 | 11.78 | 11.57 | -1.09% | 643 |
| Jul 21, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.70 | -1.16% | - |
| Jul 18, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.84 | 0.12% | - |