Bank of Ireland Group plc - BIRG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.77	16.88	16.88	16.88	16.77	1,135
January 13, 2026	16.97	16.75	16.75	16.97	16.69	11,220
January 12, 2026	16.65	16.76	16.76	16.9	16.55	6,372
January 09, 2026	16.79	16.68	16.68	16.8	16.55	1,788
January 08, 2026	16.67	16.82	16.82	16.82	16.56	6,586
January 07, 2026	16.57	16.57	16.57	16.57	16.45	2,095
January 06, 2026	17.01	16.76	16.76	17.05	16.76	5,818
January 05, 2026	16.74	17.06	17.06	17.06	16.73	6,008
January 02, 2026	16.33	16.77	16.77	16.77	16.33	12,427
December 30, 2025	16.27	16.44	16.44	16.51	16.27	3,713
December 29, 2025	16.32	16.34	16.34	16.34	16.26	520
December 23, 2025	16.27	16.44	16.44	16.44	16.11	987
December 22, 2025	16.36	16.31	16.31	16.36	16.23	1,657
December 19, 2025	16.45	16.46	16.46	16.47	16.39	4,380
December 18, 2025	16.18	16.51	16.51	16.51	16.18	10,107
December 17, 2025	16.05	16.35	16.35	16.35	16.05	2,482
December 16, 2025	16	16.09	16.09	16.1	15.97	5,364
December 15, 2025	15.8	15.99	15.99	15.99	15.8	1,071
December 12, 2025	16.27	15.81	15.81	16.27	15.78	9,887
December 11, 2025	16.21	16.15	16.15	16.21	16.08	3,736
December 10, 2025	16.1	16.13	16.13	16.13	15.97	6,447
December 09, 2025	15.99	16.16	16.16	16.16	15.99	7,017
December 08, 2025	15.9	15.88	15.88	15.91	15.86	1,840
December 05, 2025	16.18	15.93	15.93	16.24	15.93	1,782
December 04, 2025	15.98	16.08	16.08	16.08	15.9	5,376
December 03, 2025	16.31	16.18	16.18	16.42	16.08	18,252
December 02, 2025	16.24	16.17	16.17	16.24	16.14	701
December 01, 2025	15.95	16.17	16.17	16.21	15.95	376
November 28, 2025	15.93	16	16	16	15.85	6,143
November 27, 2025	15.92	15.8	15.8	15.92	15.8	1,003
November 26, 2025	15.61	15.91	15.91	15.91	15.59	1,477
November 25, 2025	15.63	15.81	15.81	15.81	15.54	7,418
November 24, 2025	15.63	15.71	15.71	15.8	15.58	5,585
November 21, 2025	14.95	15.31	15.31	15.31	14.95	8,742
November 20, 2025	15.2	15.17	15.17	15.22	15.09	6,309
November 19, 2025	14.86	15.05	15.05	15.07	14.86	960
November 18, 2025	15.13	14.97	14.97	15.13	14.77	13,892
November 17, 2025	15.7	15.46	15.46	15.7	15.43	10,736
November 14, 2025	15.72	15.74	15.74	15.74	15.46	6,835
November 13, 2025	15.55	15.77	15.77	15.77	15.55	2,461
November 12, 2025	15.45	15.6	15.6	15.6	15.45	1,492
November 11, 2025	15.1	15.43	15.43	15.43	15.1	3,165
November 10, 2025	14.83	14.83	14.83	14.83	14.83	5,318
November 07, 2025	14.86	14.71	14.71	14.86	14.71	742
November 06, 2025	14.81	14.83	14.83	14.83	14.81	38
November 05, 2025	14.67	14.81	14.81	14.81	14.59	1,339
November 04, 2025	14.05	14.48	14.48	14.52	14.05	1,683
November 03, 2025	14.41	14.23	14.23	14.5	14.23	4,849
October 31, 2025	14.16	14.28	14.28	14.28	14.13	1,190
October 30, 2025	14.2	14.13	14.13	14.2	14.13	535
October 29, 2025	13.98	14.21	14.21	14.21	13.98	3,272
October 28, 2025	13.52	13.63	13.63	13.63	13.52	837
October 27, 2025	13.49	13.66	13.66	13.66	13.49	2,867
October 24, 2025	13.08	13.36	13.36	13.36	13.05	1,848
October 23, 2025	13.4	13.26	13.26	13.42	13.26	2,730
October 22, 2025	13.2	13.32	13.32	13.35	13.2	1,585
October 21, 2025	13.21	13.14	13.14	13.24	13.14	1,327
October 20, 2025	13.26	13.15	13.15	13.26	13.07	18,608
October 17, 2025	13.27	13.05	13.05	13.27	13.03	4,602
October 16, 2025	13.76	13.75	13.75	13.77	13.64	4,730

Bank of Ireland Group plc (BIRG.DE) XETRA