Bank of Ireland Group plc (ETR:BIRG)
Germany
· Delayed Price · Currency is EUR 14.00
+0.02 (0.14%)
At close: Sep 25, 2025
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.08 | 14.11 | 13.93 | 13.99 | 13.99 | -0.07% | 3,222 |
| Sep 25, 2025 | 13.91 | 14.00 | 13.91 | 14.00 | 14.00 | 0.14% | 1,777 |
| Sep 24, 2025 | 13.92 | 13.98 | 13.92 | 13.98 | 13.98 | 2.72% | 1,533 |
| Sep 23, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1.26% | - |
| Sep 22, 2025 | 13.40 | 13.44 | 13.40 | 13.44 | 13.44 | -0.22% | 814 |
| Sep 19, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.05% | - |
| Sep 18, 2025 | 13.21 | 13.33 | 13.21 | 13.33 | 13.33 | 0.87% | 2,725 |
| Sep 17, 2025 | 13.17 | 13.22 | 13.14 | 13.22 | 13.22 | -1.56% | 225 |
| Sep 16, 2025 | 13.41 | 13.43 | 13.21 | 13.43 | 13.43 | -2.93% | 1,134 |
| Sep 15, 2025 | 13.50 | 13.83 | 13.50 | 13.83 | 13.83 | 2.18% | 318 |
| Sep 12, 2025 | 13.66 | 13.66 | 13.44 | 13.54 | 13.54 | 0.86% | 2,707 |
| Sep 11, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.04% | 271 |
| Sep 10, 2025 | 13.36 | 13.59 | 13.36 | 13.43 | 13.43 | 1.59% | 4,534 |
| Sep 9, 2025 | 13.12 | 13.22 | 13.12 | 13.22 | 13.22 | 0.57% | 300 |
| Sep 8, 2025 | 13.10 | 13.14 | 13.06 | 13.14 | 13.14 | 1.66% | 4,753 |
| Sep 5, 2025 | 12.97 | 12.97 | 12.93 | 12.93 | 12.93 | - | 888 |
| Sep 4, 2025 | 12.86 | 12.93 | 12.86 | 12.93 | 12.93 | 0.27% | 116 |
| Sep 3, 2025 | 12.86 | 12.89 | 12.84 | 12.89 | 12.89 | 0.78% | 540 |
| Sep 2, 2025 | 12.78 | 12.79 | 12.78 | 12.79 | 12.79 | -1.69% | 3,650 |
| Sep 1, 2025 | 12.85 | 13.01 | 12.83 | 13.01 | 13.01 | 2.85% | 159 |
| Aug 29, 2025 | 12.61 | 12.65 | 12.61 | 12.65 | 12.65 | -3.29% | 710 |
| Aug 28, 2025 | 12.79 | 13.08 | 12.79 | 13.08 | 13.08 | -0.30% | 2,258 |
| Aug 27, 2025 | 13.05 | 13.12 | 12.81 | 13.12 | 13.12 | 0.96% | 5,224 |
| Aug 26, 2025 | 12.99 | 13.06 | 12.99 | 13.00 | 13.00 | -0.91% | 295 |
| Aug 25, 2025 | 13.24 | 13.30 | 13.12 | 13.12 | 13.12 | -0.79% | 2,044 |
| Aug 22, 2025 | 13.13 | 13.23 | 13.00 | 13.22 | 13.22 | 0.72% | 1,117 |
| Aug 21, 2025 | 13.09 | 13.13 | 13.09 | 13.13 | 13.13 | -0.30% | 504 |
| Aug 20, 2025 | 13.12 | 13.17 | 13.10 | 13.17 | 13.17 | -0.11% | 393 |
| Aug 19, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.49% | 116 |
| Aug 18, 2025 | 12.93 | 13.25 | 12.93 | 13.25 | 13.25 | -0.30% | 3,168 |
| Aug 15, 2025 | 13.16 | 13.29 | 13.16 | 13.29 | 13.29 | 0.19% | 333 |
| Aug 14, 2025 | 13.06 | 13.26 | 13.01 | 13.26 | 13.26 | 2.39% | 3,269 |
| Aug 12, 2025 | 12.98 | 12.98 | 12.95 | 12.95 | 12.95 | 0.31% | 141 |
| Aug 11, 2025 | 12.87 | 12.91 | 12.83 | 12.91 | 12.91 | 1.53% | 924 |
| Aug 8, 2025 | 12.66 | 12.72 | 12.52 | 12.72 | 12.72 | 0.83% | 1,603 |
| Aug 7, 2025 | 12.50 | 12.75 | 12.50 | 12.61 | 12.61 | 4.78% | 1,690 |
| Aug 6, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 2.08% | 1,169 |
| Aug 5, 2025 | 11.85 | 11.85 | 11.71 | 11.79 | 11.79 | 0.55% | 5,839 |
| Aug 4, 2025 | 11.77 | 11.91 | 11.73 | 11.73 | 11.73 | 1.16% | 200 |
| Aug 1, 2025 | 11.83 | 11.86 | 11.58 | 11.59 | 11.59 | -2.48% | 31,512 |
| Jul 31, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.25% | - |
| Jul 30, 2025 | 12.05 | 12.20 | 12.04 | 12.04 | 12.04 | -0.29% | 1,271 |
| Jul 29, 2025 | 12.29 | 12.39 | 12.02 | 12.07 | 12.07 | -4.32% | 2,830 |
| Jul 28, 2025 | 12.52 | 12.62 | 12.52 | 12.62 | 12.62 | 0.52% | 446 |
| Jul 25, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.48% | 56 |
| Jul 24, 2025 | 12.27 | 12.61 | 12.27 | 12.61 | 12.61 | 4.78% | 4,913 |
| Jul 23, 2025 | 11.95 | 12.04 | 11.93 | 12.04 | 12.04 | 0.17% | 8,113 |
| Jul 21, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.03% | - |
| Jul 17, 2025 | 12.07 | 12.14 | 12.07 | 12.14 | 12.14 | 0.62% | 60 |
| Jul 16, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.67% | - |