Dark

AIBRF
AIB GROUP PLC EUR 2.47
stock OTC

EOD

Jul 18, 2025

7.74USD-2.273%(-0.18)1,154

Pre-market

0.00USD-100.000%(-7.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	7.830000	7.830000	7.740000	7.740000	-2.273%	1,154	0.000%
2025-07-17	7.630000	7.920000	7.630000	7.920000	+1.797%	1,876	-2.273%
2025-07-16	7.780200	7.780200	7.780200	7.780200	-3.111%	685	-0.517%
2025-07-15	8.350000	8.350000	8.030000	8.030000	+0.879%	2,227	-3.611%
2025-07-14	7.960000	7.960000	7.960000	7.960000	-1.607%	1,994	-2.764%
2025-07-11	8.090000	8.090000	8.090000	8.090000	-2.764%	1,407	-4.326%
2025-07-09	8.320000	8.320000	8.320000	8.320000	+1.587%	1,150	-6.971%
2025-07-08	8.345000	8.345000	8.190000	8.190000	-0.787%	1,670	-5.495%
2025-07-07	7.830000	8.255000	7.780000	8.255000	+5.563%	3,768	-6.239%
2025-07-03	8.142400	8.142400	7.820000	7.820000	-2.967%	913	-1.023%
2025-07-02	7.864000	8.059100	7.864000	8.059100	-0.872%	5,843	-3.959%
2025-07-01	8.380000	8.380000	8.130000	8.130000	-2.925%	2,406	-4.797%
2025-06-30	8.380000	8.380000	8.375000	8.375000	+4.688%	2,611	-7.582%
2025-06-27	8.000000	8.000000	8.000000	8.000000	+2.564%	2,454	-3.250%
2025-06-26	7.855000	8.060000	7.800000	7.800000	-2.743%	6,081	-0.769%
2025-06-25	8.020000	8.020000	8.020000	8.020000	-0.804%	3,930	-3.491%
2025-06-24	8.055000	8.085000	8.055000	8.085000	+3.787%	692	-4.267%
2025-06-23	8.150000	8.150000	7.705000	7.790000	-0.574%	2,097	-0.642%
2025-06-20	7.880000	7.990000	7.835000	7.835000	-1.632%	5,558	-1.213%
2025-06-18	7.965000	7.965000	7.965000	7.965000	+2.310%	8,285	-2.825%
2025-06-17	7.920000	7.920000	7.785200	7.785200	-4.123%	2,126	-0.581%
2025-06-16	7.909000	8.120000	7.909000	8.120000	-0.551%	1,998	-4.680%
2025-06-13	8.140000	8.165000	8.140000	8.165000	+1.303%	1,559	-5.205%
2025-06-12	8.110000	8.110000	8.060000	8.060000	-1.827%	11,966	-3.970%
2025-06-11	8.225000	8.225000	8.210000	8.210000	+3.374%	933	-5.725%
2025-06-10	7.970600	8.160000	7.942000	7.942000	-1.714%	2,777	-2.543%
2025-06-09	8.205000	8.205000	8.080500	8.080500	-4.773%	926	-4.214%
2025-06-06	8.485500	8.485500	8.485500	8.485500	+3.925%	705	-8.786%
2025-06-05	8.200000	8.200000	8.081100	8.165000	+5.970%	1,765	-5.205%
2025-06-04	8.020000	8.020000	7.705000	7.705000	-5.692%	8,943	+0.454%
2025-06-03	8.044000	8.170000	8.044000	8.170000	+4.276%	712	-5.263%
2025-06-02	7.890000	8.020000	7.835000	7.835000	+1.687%	19,472	-1.213%
2025-05-30	7.584000	7.705000	7.584000	7.705000	+0.065%	1,100	+0.454%
2025-05-29	7.700000	7.700000	7.700000	7.700000	+1.717%	950	+0.519%
2025-05-28	7.605000	7.700000	7.570000	7.570000	-2.699%	5,260	+2.246%
2025-05-27	7.640000	7.780000	7.640000	7.780000	+3.251%	6,878	-0.514%
2025-05-23	7.535000	7.535000	7.535000	7.535000	+0.333%	959	+2.721%
2025-05-22	7.510000	7.510000	7.510000	7.510000	-1.444%	3,046	+3.063%
2025-05-21	7.745000	7.745000	7.620000	7.620000	+2.145%	6,811	+1.575%
2025-05-20	7.500000	7.660000	7.435000	7.460000	+5.189%	1,740	+3.753%
2025-05-16	7.092000	7.092000	7.092000	7.092000	-0.393%	2,526	+9.137%
2025-05-14	7.120000	7.120000	7.120000	7.120000	+0.508%	1,402	+8.708%
2025-05-13	7.084000	7.084000	7.084000	7.084000	-1.884%	1,600	+9.260%
2025-05-12	7.470000	7.470000	7.220000	7.220000	+1.333%	3,605	+7.202%
2025-05-09	7.155000	7.155000	7.125000	7.125000	+5.861%	3,364	+8.632%
2025-05-08	7.000000	7.150000	6.730500	6.730500	-2.031%	2,798	+14.999%
2025-05-06	6.804100	6.870000	6.804100	6.870000	-0.435%	3,601	+12.664%
2025-05-05	6.900000	6.900000	6.900000	6.900000	+1.628%	4,849	+12.174%
2025-05-02	6.910000	6.910000	6.789500	6.789500	-1.744%	4,756	+14.000%
2025-05-01	6.780000	6.910000	6.780000	6.910000	+6.471%	780	+12.012%
2025-04-30	6.490000	6.490000	6.490000	6.490000	-6.010%	24,190	+19.260%
2025-04-29	6.672000	6.905000	6.672000	6.905000	+3.137%	2,854	+12.093%
2025-04-25	6.412000	6.695000	6.412000	6.695000	+1.133%	2,366	+15.609%
2025-04-24	6.620000	6.620000	6.620000	6.620000	+0.076%	5,431	+16.918%
2025-04-23	6.550000	6.760000	6.550000	6.615000	+4.668%	1,656	+17.007%
2025-04-22	6.320000	6.320000	6.320000	6.320000	-2.167%	2,328	+22.468%
2025-04-21	6.460000	6.460000	6.460000	6.460000	+3.486%	1,509	+19.814%
2025-04-17	6.370000	6.410000	6.242400	6.242400	-4.037%	5,438	+23.991%
2025-04-16	6.860000	6.860000	6.490000	6.505000	-0.989%	128,128	+18.985%
2025-04-15	6.610000	6.610000	6.450000	6.570000	+7.882%	14,831	+17.808%
2025-04-14	6.490000	6.495000	6.090000	6.090000	-2.948%	3,736	+27.094%
2025-04-11	6.245000	6.275000	6.245000	6.275000	+10.281%	1,615	+23.347%
2025-04-10	5.850000	5.850000	5.690000	5.690000	-0.509%	3,101	+36.028%
2025-04-09	6.180000	6.180000	5.719100	5.719100	-3.800%	15,661	+35.336%
2025-04-08	5.820000	6.040000	5.784000	5.945000	+2.677%	7,519	+30.193%
2025-04-07	5.800000	5.800000	5.600000	5.790000	-6.311%	115,052	+33.679%
2025-04-04	5.630000	6.180000	5.600000	6.180000	-6.293%	1,406	+25.243%
2025-04-03	6.620000	6.620000	6.595000	6.595000	-1.933%	1,286	+17.362%
2025-04-02	6.720000	6.725000	6.720000	6.725000	+2.907%	1,797	+15.093%
2025-03-31	6.450000	6.830000	6.450000	6.535000	+0.693%	4,109	+18.439%
2025-03-28	6.490000	6.490000	6.490000	6.490000	-6.322%	925	+19.260%
2025-03-27	6.928000	6.928000	6.928000	6.928000	+0.988%	1,096	+11.721%
2025-03-26	7.000000	7.000000	6.860200	6.860200	-4.053%	6,327	+12.825%
2025-03-25	7.500000	7.500000	7.150000	7.150000	-0.209%	4,225	+8.252%
2025-03-24	7.165000	7.165000	7.165000	7.165000	+3.242%	5,178	+8.025%
2025-03-20	6.790000	6.940000	6.790000	6.940000	-4.276%	5,056	+11.527%
2025-03-19	7.110000	7.329000	7.100000	7.250000	-0.983%	8,946	+6.759%
2025-03-18	7.470000	7.470000	7.160000	7.322000	-2.047%	11,760	+5.709%
2025-03-17	7.440000	7.475000	7.440000	7.475000	+2.397%	3,515	+3.545%
2025-03-13	7.078000	7.558000	7.078000	7.300000	+0.829%	1,067	+6.027%
2025-03-12	7.505000	7.505000	7.240000	7.240000	-1.897%	311	+6.906%
2025-03-11	7.445000	7.445000	7.380000	7.380000	-2.122%	5,476	+4.878%
2025-03-10	7.650000	7.650000	7.100000	7.540000	-1.244%	2,340	+2.653%
2025-03-07	7.635000	7.635000	7.625000	7.635000	+4.589%	998	+1.375%
2025-03-06	7.645000	7.645000	7.300000	7.300000	-3.119%	9,741	+6.027%
2025-03-05	7.535000	7.535000	7.535000	7.535000	+6.502%	1,425	+2.721%
2025-03-04	6.770000	7.075000	6.770000	7.075000	-1.462%	10,035	+9.399%
2025-03-03	7.180000	7.180000	7.180000	7.180000	+1.844%	927	+7.799%
2025-02-28	7.230000	7.230000	7.045000	7.050000	-2.490%	5,333	+9.787%
2025-02-27	6.520000	7.230000	6.520000	7.230000	+2.991%	1,642	+7.054%
2025-02-26	7.020000	7.020000	7.020000	7.020000	+1.518%	71,237	+10.256%
2025-02-25	6.915000	6.925000	6.648000	6.915000	+2.217%	13,117	+11.931%
2025-02-24	6.510000	6.775000	6.510000	6.765000	+0.745%	2,007	+14.412%
2025-02-21	6.715000	6.715000	6.715000	6.715000	+1.053%	143	+15.264%
2025-02-20	6.590000	6.645000	6.473500	6.645000	+4.646%	9,027	+16.479%
2025-02-19	6.535000	6.535000	6.260000	6.350000	-2.905%	4,171	+21.890%
2025-02-18	6.900000	6.900000	6.540000	6.540000	+0.153%	12,717	+18.349%
2025-02-14	6.540000	6.540000	6.530000	6.530000	+5.323%	15,759	+18.530%
2025-02-13	6.135000	6.220000	6.135000	6.200000	+0.649%	5,625	+24.839%
2025-02-12	6.160000	6.160000	6.160000	6.160000	+2.598%	707	+25.649%
2025-02-11	6.004000	6.004000	6.004000	6.004000	-0.596%	1,014	+28.914%
2025-02-10	5.887000	6.040000	5.887000	6.040000	+1.684%	6,337	+28.146%
2025-02-07	6.100000	6.100000	5.940000	5.940000	-1.656%	1,772	+30.303%
2025-02-06	6.040000	6.040000	6.040000	6.040000	+1.003%	2,070	+28.146%
2025-02-05	5.955000	5.980000	5.955000	5.980000	+4.000%	2,109	+29.431%
2025-02-03	5.770000	5.770000	5.750000	5.750000	-3.846%	7,611	+34.609%
2025-01-31	5.980000	5.980000	5.980000	5.980000	+2.573%	3,535	+29.431%
2025-01-30	5.850000	5.850000	5.830000	5.830000	+3.004%	11,962	+32.762%
2025-01-29	5.955000	5.955000	5.660000	5.660000	-5.034%	3,494	+36.749%
2025-01-28	5.779000	5.960000	5.779000	5.960000	+3.472%	1,885	+29.866%
2025-01-27	6.010000	6.020000	5.760000	5.760000	-2.768%	8,191	+34.375%
2025-01-24	6.015000	6.035000	5.924000	5.924000	-0.687%	7,989	+30.655%
2025-01-23	6.200000	6.200000	5.920000	5.965000	+3.764%	9,116	+29.757%
2025-01-22	5.745000	5.950000	5.741100	5.748600	-0.886%	16,229	+34.641%
2025-01-21	5.600000	5.800000	5.600000	5.800000	+3.370%	25,179	+33.448%
2025-01-17	5.610900	5.610900	5.610900	5.610900	-0.516%	979	+37.946%
2025-01-16	5.642500	5.675000	5.595900	5.640000	-0.879%	24,550	+37.234%
2025-01-15	5.726700	5.726700	5.690000	5.690000	+2.154%	6,169	+36.028%
2025-01-14	5.600000	5.735000	5.570000	5.570000	+0.360%	20,776	+38.959%
2025-01-13	5.900000	5.950000	5.550000	5.550000	-3.813%	16,099	+39.459%
2025-01-10	5.815000	5.815000	5.689800	5.770000	+0.610%	3,550	+34.142%
2025-01-08	5.735000	5.735000	5.735000	5.735000	+3.393%	2,321	+34.961%
2025-01-07	5.546800	5.546800	5.546800	5.546800	-1.478%	3,799	+39.540%
2025-01-06	5.410000	5.910000	5.410000	5.630000	+1.716%	27,138	+37.478%
2025-01-03	5.437100	5.535000	5.437100	5.535000	+0.363%	137,917	+39.837%
2025-01-02	5.530000	5.530000	5.515000	5.515000	-6.684%	2,570	+40.345%
2024-12-31	5.910000	5.910000	5.910000	5.910000	+5.536%	5,221	+30.964%
2024-12-30	5.585000	5.625000	5.585000	5.600000	+5.860%	2,877	+38.214%
2024-12-27	5.402000	5.585000	5.290000	5.290000	-4.685%	16,177	+46.314%
2024-12-24	5.555000	5.555000	5.550000	5.550000	-0.090%	3,490	+39.459%
2024-12-23	5.240000	5.555000	5.240000	5.555000	+6.214%	2,373	+39.334%
2024-12-20	5.150000	5.510000	5.150000	5.230000	-0.381%	14,728	+47.992%
2024-12-19	5.300000	5.525000	5.250000	5.250000	-5.063%	12,100	+47.429%
2024-12-18	5.600000	5.600000	5.530000	5.530000	-1.250%	6,460	+39.964%
2024-12-17	5.786000	5.786000	5.600000	5.600000	+3.704%	2,353	+38.214%
2024-12-16	5.400000	5.400000	5.400000	5.400000	-5.013%	1,480	+43.333%
2024-12-13	5.518000	5.685000	5.518000	5.685000	+0.531%	1,115	+36.148%
2024-12-12	5.655000	5.655000	5.655000	5.655000	+2.818%	955	+36.870%
2024-12-10	5.705000	5.705000	5.455000	5.500000	-4.265%	4,136	+40.727%
2024-12-09	5.745000	5.745000	5.745000	5.745000	+6.389%	1,553	+34.726%
2024-12-06	5.630000	5.630000	5.400000	5.400000	-5.097%	3,862	+43.333%
2024-12-05	5.530000	5.690000	5.520000	5.690000	+6.355%	7,577	+36.028%
2024-12-04	5.446000	5.446000	5.350000	5.350000	-5.142%	3,887	+44.673%
2024-12-03	5.500000	5.640000	5.500000	5.640000	+6.616%	1,808	+37.234%
2024-11-29	5.500000	5.500000	5.290000	5.290000	-3.114%	3,506	+46.314%
2024-11-27	5.470000	5.480000	5.460000	5.460000	-0.239%	2,467	+41.758%
2024-11-26	5.645000	5.645000	5.473100	5.473100	+0.057%	1,092	+41.419%
2024-11-25	5.510000	5.680000	5.470000	5.470000	-0.073%	15,171	+41.499%
2024-11-22	5.539400	5.655000	5.474000	5.474000	-4.965%	22,062	+41.396%
2024-11-21	6.060000	6.060000	5.500000	5.760000	-0.775%	4,567	+34.375%
2024-11-20	5.800000	5.805000	5.699600	5.805000	+1.132%	11,064	+33.333%
2024-11-19	5.740000	5.740000	5.740000	5.740000	-2.131%	34,845	+34.843%
2024-11-18	5.903000	5.903000	5.570000	5.865000	+2.895%	43,967	+31.969%
2024-11-14	5.700000	5.700000	5.700000	5.700000	+1.968%	2,522	+35.789%
2024-11-13	5.550000	5.590000	5.550000	5.590000	+4.097%	3,567	+38.462%
2024-11-12	5.760000	5.760000	5.370000	5.370000	-7.093%	2,242	+44.134%
2024-11-11	5.845000	5.845000	5.780000	5.780000	+2.301%	3,324	+33.910%
2024-11-08	5.650000	5.650000	5.650000	5.650000	-2.080%	9,170	+36.991%
2024-11-07	5.770000	5.770000	5.770000	5.770000	-1.452%	6,106	+34.142%
2024-11-06	5.815000	5.855000	5.690000	5.855000	-0.781%	11,178	+32.195%
2024-11-05	5.970000	5.970000	5.820000	5.901100	+5.377%	39,570	+31.162%
2024-11-04	5.920000	5.920000	5.355000	5.600000	+11.332%	240,022	+38.214%
2024-10-30	5.030000	5.030000	5.030000	5.030000	-3.455%	967	+53.877%
2024-10-25	5.450000	5.450000	5.210000	5.210000	-3.519%	645	+48.560%
2024-10-22	5.400000	5.400000	5.400000	5.400000	+2.857%	2,226	+43.333%
2024-10-21	5.250000	5.250000	5.250000	5.250000	-1.869%	938	+47.429%
2024-10-18	5.300000	5.368200	5.300000	5.350000	-4.635%	25,563	+44.673%
2024-10-15	5.525500	5.610000	5.525500	5.610000	+5.253%	4,025	+37.968%
2024-10-09	5.330000	5.330000	5.330000	5.330000	-3.189%	151	+45.216%
2024-10-07	5.505600	5.505600	5.505600	5.505600	+7.113%	1,216	+40.584%
2024-10-02	5.140000	5.140000	5.140000	5.140000	-6.460%	231	+50.584%
2024-10-01	5.495000	5.495000	5.495000	5.495000	-3.596%	148	+40.855%
2024-09-30	5.734500	5.734500	5.700000	5.700000	-4.202%	4,510	+35.789%
2024-09-26	5.950000	5.950000	5.950000	5.950000	-0.168%	200	+30.084%
2024-09-23	5.960000	5.960000	5.960000	5.960000	+1.017%	2,054	+29.866%
2024-09-20	6.028000	6.028000	5.900000	5.900000	-1.007%	4,392	+31.186%
2024-09-18	5.960000	5.960000	5.960000	5.960000	+2.230%	6,991	+29.866%
2024-09-13	5.830000	5.830000	5.830000	5.830000	0.000%	2,686	+32.762%
2024-09-06	5.830000	5.830000	5.830000	5.830000	-1.766%	1,552	+32.762%
2024-09-03	5.934800	5.934800	5.934800	5.934800	-1.251%	2,495	+30.417%
2024-08-28	6.010000	6.010000	6.010000	6.010000	+0.167%	1,407	+28.785%
2024-08-26	5.925000	6.000000	5.925000	6.000000	+6.572%	601	+29.000%
2024-08-21	5.630000	5.630000	5.630000	5.630000	-0.177%	697	+37.478%
2024-08-20	5.640000	5.640000	5.640000	5.640000	-2.759%	1,241	+37.234%
2024-08-19	5.800000	5.800000	5.800000	5.800000	+1.813%	700	+33.448%
2024-08-16	5.520000	5.696700	5.520000	5.696700	+2.949%	10,304	+35.868%
2024-08-14	5.533500	5.533500	5.533500	5.533500	+5.400%	2,106	+39.875%
2024-08-12	5.462200	5.462200	5.250000	5.250000	-2.778%	2,675	+47.429%
2024-08-09	5.400000	5.400000	5.400000	5.400000	-0.352%	433	+43.333%
2024-08-08	5.419100	5.419100	5.419100	5.419100	+1.748%	2,637	+42.828%
2024-08-07	5.326000	5.326000	5.326000	5.326000	-4.893%	100	+45.325%
2024-08-05	5.600000	5.600000	5.600000	5.600000	0.000%	919	+38.214%
2024-08-01	5.522000	5.600000	5.522000	5.600000	+0.719%	2,740	+38.214%
2024-07-26	5.560000	5.560000	5.560000	5.560000	-1.593%	178	+39.209%
2024-07-23	5.650000	5.650000	5.650000	5.650000	-5.676%	1,673	+36.991%
2024-07-19	5.700000	5.990000	5.700000	5.990000	+8.949%	2,908	+29.215%
2024-07-12	5.498000	5.498000	5.498000	5.498000	-3.965%	101	+40.778%
2024-07-10	5.465400	5.725000	5.465400	5.725000	-0.435%	1,047	+35.197%
2024-07-08	5.685000	5.750000	5.400000	5.750000	+6.481%	6,922	+34.609%
2024-07-05	5.400000	5.400000	5.400000	5.400000	0.000%	1,472	+43.333%
2024-06-27	5.400000	5.400000	5.400000	5.400000	-0.093%	218	+43.333%
2024-06-26	5.435000	5.435000	5.070000	5.405000	-1.369%	6,421	+43.201%
2024-06-25	5.480000	5.480000	5.480000	5.480000	+1.200%	1,239	+41.241%
2024-06-24	5.415000	5.415000	5.415000	5.415000	+5.375%	1,176	+42.936%
2024-06-14	5.138800	5.138800	5.138800	5.138800	-4.837%	20,092	+50.619%
2024-06-06	5.400000	5.400000	5.400000	5.400000	+2.273%	12,638	+43.333%
2024-06-05	5.280000	5.280000	5.280000	5.280000	-0.565%	1,925	+46.591%
2024-06-04	5.534000	5.534000	5.310000	5.310000	-6.760%	3,820	+45.763%
2024-05-28	5.695000	5.695000	5.695000	5.695000	+4.495%	281	+35.909%
2024-05-22	5.450000	5.450000	5.450000	5.450000	+2.830%	640	+42.018%
2024-05-20	5.300000	5.300000	5.300000	5.300000	-0.094%	148	+46.038%
2024-05-16	5.305000	5.305000	5.305000	5.305000	+2.611%	3,658	+45.900%
2024-05-10	5.170000	5.170000	5.170000	5.170000	+0.388%	1,811	+49.710%
2024-05-09	5.150000	5.150000	5.150000	5.150000	-3.738%	1,013	+50.291%
2024-05-08	5.350000	5.350000	5.350000	5.350000	+0.375%	416	+44.673%
2024-05-07	5.330000	5.330000	5.330000	5.330000	+1.427%	400	+45.216%
2024-05-06	5.014900	5.255000	5.014900	5.255000	+1.644%	1,333	+47.288%
2024-05-03	5.170000	5.170000	5.170000	5.170000	-0.672%	896	+49.710%
2024-05-02	5.380000	5.380000	5.205000	5.205000	+4.100%	34,359	+48.703%
2024-04-30	5.000000	5.000000	5.000000	5.000000	-2.344%	461	+54.800%
2024-04-26	5.350000	5.350000	5.120000	5.120000	-1.916%	1,308	+51.172%
2024-04-23	5.220000	5.220000	5.220000	5.220000	-6.786%	579	+48.276%
2024-04-22	5.600000	5.600000	5.600000	5.600000	+5.660%	2,035	+38.214%
2024-04-19	5.140000	5.300000	5.140000	5.300000	+7.071%	1,829	+46.038%
2024-04-16	4.950000	4.950000	4.950000	4.950000	-1.198%	100	+56.364%
2024-04-15	5.010000	5.010000	5.010000	5.010000	-3.001%	502	+54.491%
2024-04-12	5.165000	5.165000	5.165000	5.165000	+2.684%	111	+49.855%
2024-04-11	5.305000	5.305000	5.030000	5.030000	-2.140%	6,111	+53.877%
2024-04-10	5.140000	5.140000	5.140000	5.140000	-3.925%	487	+50.584%
2024-04-09	5.350000	5.350000	5.350000	5.350000	+1.518%	912	+44.673%
2024-04-05	5.810000	5.810000	5.270000	5.270000	-2.498%	1,783	+46.869%
2024-04-04	5.220000	5.405000	5.220000	5.405000	+2.952%	1,419	+43.201%
2024-04-03	5.250000	5.250000	5.250000	5.250000	+6.061%	100	+47.429%
2024-04-02	4.950000	4.950000	4.950000	4.950000	-1.980%	1,431	+56.364%
2024-03-27	5.050000	5.050000	5.050000	5.050000	+4.772%	709	+53.267%
2024-03-26	4.820000	4.820000	4.820000	4.820000	+1.474%	422	+60.581%
2024-03-25	4.750000	4.750000	4.750000	4.750000	-3.455%	607	+62.947%
2024-03-20	4.870000	5.130000	4.870000	4.920000	-1.006%	8,140	+57.317%
2024-03-19	4.970000	4.970000	4.970000	4.970000	-0.996%	483	+55.734%
2024-03-18	5.020000	5.020000	5.020000	5.020000	+2.869%	633	+54.183%
2024-03-12	4.880000	4.880000	4.880000	4.880000	+1.455%	14,221	+58.607%
2024-03-11	4.810000	4.810000	4.810000	4.810000	-2.730%	352	+60.915%
2024-03-08	4.945000	4.945000	4.945000	4.945000	+6.344%	870	+56.522%
2024-03-07	4.905000	4.905000	4.650000	4.650000	-1.316%	1,479	+66.452%
2024-03-04	4.680000	4.712000	4.680000	4.712000	+3.107%	367	+64.261%
2024-03-01	4.740000	4.740000	4.570000	4.570000	+1.782%	705	+69.365%
2024-02-29	4.480000	4.490000	4.480000	4.490000	-5.870%	8,581	+72.383%
2024-02-28	4.550000	4.770000	4.550000	4.770000	+4.331%	6,407	+62.264%
2024-02-27	4.572000	4.572000	4.572000	4.572000	+3.205%	106	+69.291%
2024-02-26	4.430000	4.430000	4.430000	4.430000	-6.737%	5,804	+74.718%
2024-02-23	4.750000	4.750000	4.750000	4.750000	+5.322%	3,915	+62.947%
2024-02-22	4.510000	4.510000	4.510000	4.510000	+2.036%	1,122	+71.619%
2024-02-21	4.410000	4.420000	4.410000	4.420000	+2.315%	1,215	+75.113%
2024-02-20	4.565000	4.565000	4.320000	4.320000	+3.846%	3,219	+79.167%
2024-02-12	4.360000	4.360000	4.160000	4.160000	-0.240%	1,594	+86.058%
2024-02-09	4.160000	4.170000	4.160000	4.170000	-3.806%	972	+85.612%
2024-02-08	4.335000	4.335000	4.335000	4.335000	+3.214%	1,418	+78.547%
2024-02-06	4.200000	4.200000	4.200000	4.200000	+0.962%	261	+84.286%
2024-02-05	4.170000	4.170000	4.160000	4.160000	-4.805%	3,427	+86.058%
2024-02-02	4.160000	4.370000	4.160000	4.370000	+3.555%	1,011	+77.117%
2024-02-01	4.220000	4.220000	4.210000	4.220000	+0.957%	3,000	+83.412%
2024-01-29	4.180000	4.180000	4.180000	4.180000	-2.791%	1,079	+85.167%
2024-01-26	4.300000	4.300000	4.300000	4.300000	+1.655%	1,042	+80.000%
2024-01-24	4.230000	4.230000	4.230000	4.230000	+2.068%	420	+82.979%
2024-01-23	4.144300	4.144300	4.144300	4.144300	-2.716%	1,255	+86.763%
2024-01-19	4.260000	4.260000	4.260000	4.260000	-0.467%	644	+81.690%
2024-01-18	4.050000	4.280000	4.050000	4.280000	+0.706%	1,833	+80.841%
2024-01-17	4.250000	4.250000	4.250000	4.250000	+0.354%	608	+82.118%
2024-01-16	4.265000	4.265000	4.204200	4.235000	-1.740%	1,400	+82.763%
2024-01-11	4.310000	4.310000	4.310000	4.310000	+0.748%	500	+79.582%
2024-01-10	4.278000	4.278000	4.278000	4.278000	-5.817%	1,304	+80.926%
2024-01-09	4.542200	4.542200	4.542200	4.542200	+2.072%	112	+70.402%
2024-01-08	4.450000	4.454500	4.450000	4.450000	-0.891%	828	+73.933%
2024-01-05	4.490000	4.490000	4.490000	4.490000	+3.695%	268	+72.383%
2024-01-04	4.330000	4.330000	4.330000	4.330000	+2.364%	701	+78.753%
2024-01-02	4.180000	4.230000	4.180000	4.230000	+1.196%	628	+82.979%
2023-12-29	4.180000	4.180000	4.180000	4.180000	-0.239%	5,000	+85.167%
2023-12-22	4.190000	4.190000	4.190000	4.190000	+0.359%	222	+84.726%
2023-12-21	4.040000	4.175000	4.040000	4.175000	-0.120%	1,932	+85.389%
2023-12-20	4.180000	4.180000	4.180000	4.180000	+3.210%	5,215	+85.167%
2023-12-19	4.050000	4.050000	4.050000	4.050000	+0.746%	3,981	+91.111%
2023-12-14	4.160000	4.160000	4.020000	4.020000	-3.365%	10,931	+92.537%
2023-12-11	4.160000	4.160000	4.160000	4.160000	-2.118%	1,415	+86.058%
2023-12-08	4.250000	4.250000	4.250000	4.250000	+2.163%	285	+82.118%
2023-12-07	4.350000	4.550000	4.160000	4.160000	-0.952%	1,575	+86.058%
2023-12-05	4.200000	4.200000	4.200000	4.200000	-8.096%	412	+84.286%
2023-12-04	4.650000	4.650000	4.570000	4.570000	+9.856%	4,377	+69.365%
2023-11-30	4.160000	4.160000	4.160000	4.160000	-5.455%	1,412	+86.058%
2023-11-29	4.400000	4.400000	4.400000	4.400000	-3.297%	1,116	+75.909%
2023-11-28	4.550000	4.550000	4.550000	4.550000	+9.244%	406	+70.110%
2023-11-27	4.165000	4.165000	4.165000	4.165000	-0.359%	734	+85.834%
2023-11-24	4.180000	4.180000	4.180000	4.180000	+0.481%	1,137	+85.167%
2023-11-22	4.530000	4.550000	4.160000	4.160000	-7.965%	5,839	+86.058%
2023-11-21	4.520000	4.520000	4.520000	4.520000	+1.573%	5,091	+71.239%
2023-11-20	4.450000	4.450000	4.450000	4.450000	-0.924%	763	+73.933%
2023-11-17	4.491500	4.491500	4.491500	4.491500	+7.969%	344	+72.326%
2023-11-15	4.550000	4.550000	4.160000	4.160000	-8.571%	6,085	+86.058%
2023-11-14	4.550000	4.550000	4.550000	4.550000	0.000%	905	+70.110%
2023-11-13	4.550000	4.550000	4.550000	4.550000	+9.375%	226	+70.110%
2023-11-10	4.160000	4.160000	4.160000	4.160000	-4.368%	1,610	+86.058%
2023-11-09	4.550000	4.550000	4.160000	4.350000	+4.718%	9,798	+77.931%
2023-11-08	4.154000	4.154000	4.154000	4.154000	+5.700%	248	+86.326%
2023-11-07	3.930000	3.930000	3.930000	3.930000	+1.289%	2,036	+96.947%
2023-11-06	3.880000	3.880000	3.880000	3.880000	-13.969%	502	+99.485%
2023-11-03	3.990000	4.510000	3.990000	4.510000	+5.374%	51,437	+71.619%
2023-11-02	4.280000	4.280000	4.280000	4.280000	-0.465%	1,415	+80.841%
2023-10-31	3.900000	4.300000	3.830000	4.300000	0.000%	3,786	+80.000%
2023-10-30	4.300000	4.300000	4.300000	4.300000	-1.826%	140	+80.000%
2023-10-27	4.000000	4.380000	4.000000	4.380000	+13.472%	626	+76.712%
2023-10-26	4.250000	4.250000	3.860000	3.860000	-9.813%	5,119	+100.518%
2023-10-25	4.280000	4.280000	4.280000	4.280000	+9.744%	792	+80.841%
2023-10-24	4.260000	4.260000	3.850000	3.900000	-9.302%	8,205	+98.462%
2023-10-20	4.300000	4.300000	4.300000	4.300000	+5.651%	1,016	+80.000%
2023-10-19	4.070000	4.070000	4.070000	4.070000	-7.500%	2,868	+90.172%
2023-10-18	4.550000	4.600000	4.400000	4.400000	+4.762%	6,336	+75.909%
2023-10-17	4.200000	4.200000	4.200000	4.200000	+1.695%	1,366	+84.286%
2023-10-16	4.130000	4.130000	4.130000	4.130000	-8.834%	34,524	+87.409%
2023-10-12	4.490000	4.530200	4.490000	4.530200	+9.161%	772	+70.853%
2023-10-04	4.150000	4.150000	4.150000	4.150000	0.000%	1,110	+86.506%
2023-10-03	4.150000	4.150000	4.150000	4.150000	-4.598%	3,280	+86.506%
2023-09-28	4.420000	4.420000	4.350000	4.350000	+2.353%	3,982	+77.931%
2023-09-27	4.250000	4.250000	4.250000	4.250000	-4.494%	5,826	+82.118%
2023-09-21	4.450000	4.450000	4.450000	4.450000	+4.706%	140	+73.933%
2023-09-20	4.250000	4.250000	4.250000	4.250000	-0.050%	904	+82.118%
2023-09-19	4.252134	4.252134	4.252134	4.252134	+9.029%	15,203	+82.026%
2023-09-18	3.900000	3.900000	3.900000	3.900000	-6.024%	565	+98.462%
2023-09-11	4.150000	4.150000	4.150000	4.150000	+3.750%	3,580	+86.506%
2023-09-08	4.100000	4.100000	4.000000	4.000000	-11.111%	6,171	+93.500%
2023-08-28	4.500000	4.500000	4.500000	4.500000	0.000%	1,000	+72.000%
2023-08-24	4.500000	4.500000	4.500000	4.500000	-0.222%	420	+72.000%
2023-08-23	4.510000	4.510000	4.510000	4.510000	+0.222%	1,296	+71.619%
2023-08-17	4.500000	4.500000	4.500000	4.500000	-3.685%	140	+72.000%
2023-08-16	4.672153	4.672153	4.672153	4.672153	+3.826%	34,282	+65.662%
2023-08-08	4.500000	4.500000	4.500000	4.500000	0.000%	603	+72.000%
2023-08-04	4.500000	4.500000	4.500000	4.500000	+2.273%	1,153	+72.000%
2023-07-26	4.400000	4.400000	4.400000	4.400000	+2.326%	2,213	+75.909%
2023-07-24	4.300000	4.300000	4.300000	4.300000	-3.371%	1,390	+80.000%
2023-07-18	4.450000	4.450000	4.450000	4.450000	+1.136%	2,513	+73.933%
2023-07-17	4.400000	4.400000	4.400000	4.400000	+4.762%	804	+75.909%
2023-07-11	4.260000	4.260000	4.200000	4.200000	+1.205%	1,830	+84.286%
2023-07-10	4.150000	4.150000	4.150000	4.150000	+3.750%	2,320	+86.506%
2023-07-06	4.000000	4.000000	4.000000	4.000000	-2.439%	1,284	+93.500%
2023-07-05	4.100000	4.100000	4.100000	4.100000	-1.205%	1,124	+88.780%
2023-06-29	4.150000	4.150000	4.150000	4.150000	-2.810%	495	+86.506%
2023-06-27	4.270000	4.270000	4.270000	4.270000	+6.219%	464	+81.265%
2023-06-23	4.020000	4.020000	4.020000	4.020000	-6.512%	1,219	+92.537%
2023-06-22	4.300000	4.300000	4.300000	4.300000	-0.693%	925	+80.000%
2023-06-21	4.330000	4.330000	4.330000	4.330000	+0.932%	500	+78.753%
2023-06-20	4.300000	4.300000	4.290000	4.290000	+2.632%	2,012	+80.420%
2023-06-14	4.180000	4.180000	4.180000	4.180000	+4.500%	1,680	+85.167%
2023-06-13	4.000000	4.000000	4.000000	4.000000	0.000%	523	+93.500%
2023-06-12	4.000000	4.000000	4.000000	4.000000	0.000%	432	+93.500%
2023-06-09	4.000000	4.000000	4.000000	4.000000	-2.200%	720	+93.500%
2023-06-06	4.090000	4.090000	4.090000	4.090000	+2.250%	500	+89.242%
2023-06-02	4.000000	4.000000	4.000000	4.000000	0.000%	373	+93.500%
2023-05-31	4.000000	4.000000	4.000000	4.000000	-1.478%	492	+93.500%
2023-05-26	4.060000	4.060000	4.060000	4.060000	+1.247%	3,150	+90.640%
2023-05-25	4.010000	4.010000	4.010000	4.010000	-2.195%	1,636	+93.017%
2023-05-24	4.100000	4.100000	4.100000	4.100000	-3.073%	785	+88.780%
2023-05-22	4.230000	4.230000	4.230000	4.230000	+0.475%	2,018	+82.979%
2023-05-19	4.210000	4.210000	4.210000	4.210000	-0.708%	415	+83.848%
2023-05-16	4.240000	4.240000	4.240000	4.240000	+3.415%	2,767	+82.547%
2023-05-11	4.100000	4.100000	4.100000	4.100000	-2.381%	2,706	+88.780%
2023-05-08	4.200000	4.200000	4.200000	4.200000	0.000%	545	+84.286%
2023-05-02	4.200000	4.200000	4.200000	4.200000	0.000%	444	+84.286%
2023-04-28	4.200000	4.200000	4.200000	4.200000	-2.326%	895	+84.286%
2023-04-27	4.300000	4.300000	4.300000	4.300000	0.000%	1,430	+80.000%
2023-04-26	4.300000	4.300000	4.300000	4.300000	-0.232%	4,066	+80.000%
2023-04-20	4.310000	4.310000	4.310000	4.310000	+2.619%	552	+79.582%
2023-04-19	4.200000	4.200000	4.200000	4.200000	+5.000%	764	+84.286%

.dark-mode .xGN93G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xGN93G{ color: #333333; background-color: white; border: 2px solid #333333; }AIBRFAIB GROUP PLC EUR 2.47stock OTC

AIBRF
AIB GROUP PLC EUR 2.47
stock OTC