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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.08	13.99	13.99	14.11	13.93	3,222
September 25, 2025	13.91	14	14	14	13.91	1,777
September 24, 2025	13.92	13.98	13.98	13.98	13.92	1,533
September 23, 2025	13.61	13.61	13.61	13.61	13.61	814
September 22, 2025	13.4	13.44	13.44	13.44	13.4	814
September 19, 2025	13.47	13.47	13.47	13.47	13.47	2,725
September 18, 2025	13.2	13.33	13.33	13.33	13.2	2,725
September 17, 2025	13.17	13.22	13.22	13.22	13.14	225
September 16, 2025	13.41	13.43	13.43	13.43	13.21	1,134
September 15, 2025	13.5	13.83	13.83	13.83	13.5	318
September 12, 2025	13.66	13.54	13.54	13.66	13.44	2,707
September 11, 2025	13.42	13.42	13.42	13.42	13.42	271
September 10, 2025	13.36	13.43	13.43	13.59	13.36	4,534
September 09, 2025	13.12	13.22	13.22	13.22	13.12	300
September 08, 2025	13.1	13.14	13.14	13.14	13.06	4,753
September 05, 2025	12.97	12.93	12.93	12.97	12.93	888
September 04, 2025	12.86	12.93	12.93	12.93	12.86	116
September 03, 2025	12.86	12.89	12.89	12.89	12.84	540
September 02, 2025	12.78	12.79	12.79	12.79	12.78	3,650
September 01, 2025	12.85	13.01	13.01	13.01	12.83	159
August 29, 2025	12.61	12.65	12.65	12.65	12.61	710
August 28, 2025	12.79	13.08	13.08	13.08	12.79	2,258
August 27, 2025	13.05	13.12	13.12	13.12	12.81	5,224
August 26, 2025	12.99	13	13	13.06	12.99	295
August 25, 2025	13.24	13.12	13.12	13.3	13.12	2,044
August 22, 2025	13.13	13.22	13.22	13.23	13	1,117
August 21, 2025	13.09	13.13	13.13	13.13	13.09	504
August 20, 2025	13.12	13.17	13.17	13.17	13.1	393
August 19, 2025	13.18	13.18	13.18	13.18	13.18	116
August 18, 2025	12.93	13.25	13.25	13.25	12.93	3,168
August 15, 2025	13.16	13.29	13.29	13.29	13.16	333
August 14, 2025	13.06	13.26	13.26	13.26	13.01	3,269
August 13, 2025	12.95	12.95	12.95	12.95	12.95	0
August 12, 2025	12.98	12.95	12.95	12.98	12.95	141
August 11, 2025	12.87	12.91	12.91	12.91	12.83	924
August 08, 2025	12.66	12.72	12.72	12.72	12.52	1,603
August 07, 2025	12.5	12.61	12.61	12.75	12.5	1,690
August 06, 2025	12.04	12.04	12.04	12.04	12.04	1,169
August 05, 2025	11.85	11.79	11.79	11.85	11.71	5,839
August 04, 2025	11.77	11.73	11.73	11.91	11.73	200
August 01, 2025	11.83	11.59	11.59	11.86	11.58	31,512
July 31, 2025	11.89	11.89	11.89	11.89	11.89	1,271
July 30, 2025	12.05	12.04	12.04	12.2	12.04	1,271
July 29, 2025	12.29	12.07	12.07	12.39	12.02	2,830
July 28, 2025	12.52	12.62	12.62	12.62	12.52	446
July 25, 2025	12.55	12.55	12.55	12.55	12.55	56
July 24, 2025	12.27	12.61	12.61	12.61	12.27	4,913
July 23, 2025	11.95	12.04	12.04	12.04	11.93	8,113
July 22, 2025	12.02	12.02	12.02	12.02	12.02	0
July 21, 2025	12.02	12.02	12.02	12.02	12.02	15
July 18, 2025	12.14	12.14	12.14	12.14	12.14	0
July 17, 2025	12.07	12.14	12.14	12.14	12.07	210
July 16, 2025	12.07	12.07	12.07	12.07	12.07	210
July 15, 2025	12.27	12.27	12.27	12.27	12.27	210
June 20, 2025	11.73	11.73	11.73	11.73	11.73	91
June 19, 2025	11.69	11.67	11.67	11.69	11.61	91
June 18, 2025	11.69	11.9	11.9	11.9	11.69	297
June 17, 2025	12.08	11.73	11.73	12.08	11.71	274
June 16, 2025	12.2	12.23	12.23	12.23	12.05	1,769
June 13, 2025	12.04	12.04	12.04	12.04	12.04	51

Bank of Ireland Group plc (BIRG.DE) XETRA