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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	14.09	13.86	13.86	14.09	13.82	1,834
October 14, 2025	13.8	13.93	13.93	13.93	13.77	4,114
October 13, 2025	13.96	13.88	13.88	13.97	13.84	3,744
October 10, 2025	14.27	13.95	13.95	14.36	13.95	4,617
October 09, 2025	14.46	14.25	14.25	14.46	14.25	473
October 08, 2025	14.38	14.5	14.5	14.5	14.35	731
October 07, 2025	14.19	14.37	14.37	14.38	14.19	8,018
October 06, 2025	14.49	14.3	14.3	14.49	14.3	9,725
October 03, 2025	14.64	14.78	14.78	14.78	14.64	661
October 02, 2025	14.24	14.37	14.37	14.39	14.24	3,148
October 01, 2025	14.23	14.36	14.36	14.36	14.23	6,530

Bank of Ireland Group plc (BIRG.DE) XETRA