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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.49	16.68	16.68	16.74	16.49	1,717
February 19, 2026	16.26	16.21	16.21	16.26	16.08	1,821
February 18, 2026	16.4	16.23	16.23	16.4	16.23	458
February 17, 2026	15.87	16.01	16.01	16.01	15.83	3,828
February 16, 2026	15.94	15.76	15.76	15.95	15.76	4,132
February 13, 2026	16.61	15.67	15.67	16.61	15.62	3,435
February 12, 2026	16.81	16.61	16.61	16.81	16.61	874
February 11, 2026	16.67	16.88	16.88	16.88	16.55	29,226
February 10, 2026	17.15	17.01	17.01	17.18	17.01	5,328
February 09, 2026	17.1	17.29	17.29	17.29	16.93	3,920
February 06, 2026	16.68	17.08	17.08	17.1	16.68	5,346
February 05, 2026	17.58	16.86	16.86	17.58	16.86	4,461
February 04, 2026	17.89	17.66	17.66	17.89	17.66	3,696
February 03, 2026	17.79	17.68	17.68	17.79	17.64	1,022
February 02, 2026	17.26	17.23	17.23	17.26	17.23	331
January 30, 2026	17.02	17.04	17.04	17.15	17.02	154
January 29, 2026	16.93	16.82	16.82	17.07	16.82	7,109
January 28, 2026	16.88	16.89	16.89	16.99	16.78	2,653
January 27, 2026	16.7	16.92	16.92	16.95	16.7	10,327
January 26, 2026	16.83	16.71	16.71	16.83	16.7	1,210
January 23, 2026	16.75	16.64	16.64	16.77	16.55	4,949
January 22, 2026	16.44	16.64	16.64	16.64	16.44	5,955
January 21, 2026	16.29	16.26	16.26	16.33	16.05	1,453
January 20, 2026	16.61	16.61	16.61	16.61	16.61	89
January 19, 2026	16.58	16.64	16.64	16.64	16.35	8,209
January 16, 2026	16.8	16.77	16.77	16.86	16.76	8,778
January 15, 2026	16.93	16.88	16.88	16.93	16.79	3,714
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

Bank of Ireland Group plc (BIRG.DE) XETRA