Bank of Ireland Group (BIRG.DE)
8.80
-0.06 (-0.72%)
At close: Jan 14, 2025, 5:15 PM
BIRG.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.10 | 9.27 | 8.80 | 8.80 | -0.06 | -0.68% | 4,252 |
| Jan 13, 2025 | 9.00 | 9.10 | 8.80 | 8.86 | -0.05 | -0.56% | 13,633 |
| Jan 10, 2025 | 8.88 | 8.96 | 8.70 | 8.91 | 0.19 | 2.18% | 10,461 |
| Jan 9, 2025 | 8.76 | 8.80 | 8.67 | 8.72 | 0.00 | 0.00% | 15,154 |
| Jan 8, 2025 | 8.88 | 8.96 | 8.68 | 8.72 | -0.05 | -0.57% | 15,123 |
| Jan 7, 2025 | 8.92 | 8.92 | 8.77 | 8.77 | -0.23 | -2.56% | 12,762 |
| Jan 6, 2025 | 8.73 | 9.00 | 8.73 | 9.00 | 0.30 | 3.45% | 5,695 |
| Jan 3, 2025 | 8.66 | 8.71 | 8.62 | 8.70 | 0.12 | 1.40% | 2,503 |
| Jan 2, 2025 | 8.93 | 8.93 | 8.40 | 8.58 | -0.14 | -1.61% | 11,098 |
| Dec 30, 2024 | 8.73 | 8.73 | 8.72 | 8.72 | 0.06 | 0.69% | 480 |
| Dec 27, 2024 | 8.74 | 8.81 | 8.59 | 8.66 | 0.03 | 0.35% | 13,736 |
| Dec 23, 2024 | 8.69 | 8.69 | 8.63 | 8.63 | -0.02 | -0.23% | 5,058 |
| Dec 20, 2024 | 8.57 | 8.97 | 8.48 | 8.65 | 0.02 | 0.23% | 5,521 |
| Dec 19, 2024 | 8.68 | 8.68 | 8.62 | 8.63 | -0.03 | -0.35% | 349 |
| Dec 18, 2024 | 8.71 | 8.71 | 8.60 | 8.66 | -0.13 | -1.48% | 13,869 |
| Dec 17, 2024 | 8.62 | 8.79 | 8.62 | 8.79 | 0.07 | 0.80% | 9,952 |
| Dec 16, 2024 | 8.80 | 8.80 | 8.59 | 8.72 | -0.06 | -0.68% | 11,589 |
| Dec 13, 2024 | 8.83 | 8.93 | 8.75 | 8.78 | -0.19 | -2.12% | 20,184 |
| Dec 12, 2024 | 8.92 | 8.98 | 8.84 | 8.97 | 0.27 | 3.10% | 4,814 |
| Dec 11, 2024 | 8.70 | 8.92 | 8.70 | 8.70 | -0.39 | -4.29% | 6,224 |
| Dec 10, 2024 | 8.65 | 9.09 | 8.65 | 9.09 | 0.39 | 4.48% | 8,407 |
| Dec 9, 2024 | 8.96 | 8.96 | 8.43 | 8.70 | 0.03 | 0.35% | 1,072 |
| Dec 6, 2024 | 8.56 | 8.67 | 8.47 | 8.67 | 0.23 | 2.73% | 4,731 |
| Dec 5, 2024 | 8.50 | 8.50 | 8.44 | 8.44 | -0.02 | -0.24% | 4,731 |
| Dec 4, 2024 | 8.53 | 8.54 | 8.46 | 8.46 | 0.03 | 0.36% | 9,653 |
| Dec 3, 2024 | 8.42 | 8.54 | 8.42 | 8.43 | 0.10 | 1.20% | 20,117 |
| Dec 2, 2024 | 8.39 | 8.39 | 8.26 | 8.33 | 0.04 | 0.48% | 6,317 |
| Nov 29, 2024 | 8.40 | 8.51 | 8.21 | 8.29 | -0.03 | -0.36% | 16,296 |
| Nov 28, 2024 | 8.30 | 8.36 | 8.30 | 8.32 | 0.05 | 0.60% | 867 |
| Nov 27, 2024 | 8.47 | 8.50 | 8.23 | 8.27 | -0.23 | -2.71% | 2,057 |
| Nov 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 0.11 | 1.31% | 490 |
| Nov 25, 2024 | 8.62 | 8.62 | 8.35 | 8.39 | -0.07 | -0.83% | 5,917 |
| Nov 22, 2024 | 8.48 | 8.65 | 8.42 | 8.46 | -0.37 | -4.19% | 1,017 |
| Nov 21, 2024 | 8.78 | 8.83 | 8.66 | 8.83 | 0.15 | 1.73% | 724 |
| Nov 20, 2024 | 8.98 | 8.98 | 8.68 | 8.68 | -0.08 | -0.91% | 491 |
| Nov 19, 2024 | 8.87 | 8.87 | 8.70 | 8.76 | -0.03 | -0.34% | 7,958 |
| Nov 18, 2024 | 8.81 | 8.81 | 8.79 | 8.79 | 0.06 | 0.69% | 2,394 |
| Nov 15, 2024 | 8.65 | 8.80 | 8.64 | 8.73 | 0.05 | 0.58% | 5,281 |
| Nov 14, 2024 | 8.63 | 8.68 | 8.63 | 8.68 | 0.20 | 2.36% | 104 |
| Nov 13, 2024 | 8.66 | 8.66 | 8.35 | 8.48 | -0.21 | -2.42% | 5,032 |
| Nov 12, 2024 | 8.80 | 8.80 | 8.56 | 8.69 | -0.16 | -1.81% | 13,521 |
| Nov 11, 2024 | 8.75 | 8.90 | 8.75 | 8.85 | -0.08 | -0.90% | 1,278 |
| Nov 8, 2024 | 8.90 | 8.99 | 8.69 | 8.93 | -0.23 | -2.51% | 2,624 |
| Nov 7, 2024 | 8.77 | 9.16 | 8.74 | 9.16 | 0.58 | 6.76% | 11,041 |
| Nov 6, 2024 | 8.72 | 8.72 | 8.58 | 8.58 | -0.28 | -3.16% | 2,358 |
| Nov 5, 2024 | 8.75 | 9.00 | 8.74 | 8.86 | 0.12 | 1.37% | 5,008 |
| Nov 4, 2024 | 8.75 | 8.75 | 8.72 | 8.74 | -0.03 | -0.34% | 559 |
| Nov 1, 2024 | 8.55 | 8.77 | 8.51 | 8.77 | 0.32 | 3.79% | 654 |
| Oct 31, 2024 | 8.56 | 8.58 | 8.45 | 8.45 | -0.10 | -1.17% | 10,418 |
| Oct 30, 2024 | 8.50 | 8.60 | 8.41 | 8.55 | -0.65 | -7.07% | 7,705 |