Dark

AIBRF
AIB GROUP PLC EUR 2.47
stock OTC

EOD

Sep 28, 2026

13.17USD-1.126%(-0.15)1,503

Pre-market

0.00USD-100.000%(-13.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	13.1700	13.1700	13.1700	13.1700	-1.126%	1,503	0.000%
2026-09-25	13.2650	13.3200	13.2650	13.3200	+5.563%	1,575	-1.126%
2026-09-24	12.6180	12.6180	12.6180	12.6180	-4.662%	321	+4.375%
2026-09-21	13.2350	13.2350	13.2350	13.2350	+0.265%	488	-0.491%
2026-09-18	13.2200	13.2200	13.2000	13.2000	+0.152%	1,381	-0.227%
2026-09-16	13.1800	13.1800	13.1800	13.1800	+5.356%	1,340	-0.076%
2026-09-15	12.5100	12.5100	12.5100	12.5100	-5.621%	408	+5.276%
2026-09-14	13.1900	13.2550	13.1900	13.2550	+2.832%	8,705	-0.641%
2026-09-11	12.8900	12.8900	12.8900	12.8900	-1.753%	238	+2.172%
2026-09-10	13.3093	13.7000	13.1200	13.1200	-1.018%	27,929	+0.381%
2026-09-09	13.2000	13.2550	13.2000	13.2550	+0.875%	485	-0.641%
2026-09-04	13.1100	13.1400	13.1100	13.1400	+0.152%	601	+0.228%
2026-09-03	13.1200	13.1200	13.1200	13.1200	+5.599%	2,621	+0.381%
2026-09-02	12.6850	12.6850	12.4244	12.4244	+2.292%	11,563	+6.001%
2026-09-01	12.6150	12.6150	12.1460	12.1460	+1.048%	1,665	+8.431%
2026-08-31	12.0200	12.0200	12.0200	12.0200	-2.514%	779	+9.567%
2026-08-28	12.3300	12.3300	12.3300	12.3300	-2.337%	539	+6.813%
2026-08-26	12.6150	12.6250	12.6150	12.6250	-1.058%	1,790	+4.317%
2026-08-25	12.7150	12.8400	12.7150	12.7600	+0.631%	3,637	+3.213%
2026-08-24	12.6800	12.6800	12.6800	12.6800	+1.847%	1,850	+3.864%
2026-08-20	12.4785	12.4785	12.4500	12.4500	+4.763%	1,019	+5.783%
2026-08-19	12.2350	12.2350	11.8840	11.8840	-4.393%	2,238	+10.821%
2026-08-18	12.4885	12.4885	12.4300	12.4300	+5.697%	1,950	+5.953%
2026-08-12	11.7600	11.7600	11.7600	11.7600	-3.686%	687	+11.990%
2026-08-11	12.2250	12.2250	12.2050	12.2100	-1.254%	2,750	+7.862%
2026-08-10	12.3650	12.3650	12.3650	12.3650	+0.203%	287	+6.510%
2026-08-07	12.3400	12.3400	12.3400	12.3400	-1.082%	1,873	+6.726%
2026-08-06	12.4950	12.4950	12.4750	12.4750	+4.010%	819	+5.571%
2026-08-05	11.9940	11.9940	11.9940	11.9940	+0.452%	1,745	+9.805%
2026-08-03	11.9150	11.9400	11.9150	11.9400	+3.610%	1,070	+10.302%
2026-07-31	11.5240	11.5240	11.5240	11.5240	-1.882%	530	+14.283%
2026-07-30	11.4400	11.7450	11.4400	11.7450	-1.447%	2,951	+12.133%
2026-07-29	11.9200	11.9200	11.9175	11.9175	-2.794%	911	+10.510%
2026-07-27	12.2800	12.2800	12.1600	12.2600	+3.495%	3,527	+7.423%
2026-07-24	11.9340	12.2040	11.8460	11.8460	-3.380%	2,175	+11.177%
2026-07-21	12.1200	12.2604	12.1200	12.2604	+7.831%	3,939	+7.419%
2026-07-15	11.9195	11.9195	11.3700	11.3700	-3.521%	1,018	+15.831%
2026-07-13	11.3600	11.7850	11.3600	11.7850	+0.555%	3,771	+11.752%
2026-07-09	11.7200	11.7200	11.7200	11.7200	+0.214%	122	+12.372%
2026-07-08	11.6950	11.6950	11.6950	11.6950	+1.168%	1,428	+12.612%
2026-07-07	11.5600	11.5600	11.5600	11.5600	-0.985%	793	+13.927%
2026-07-06	11.2300	11.6750	11.2300	11.6750	+1.645%	2,982	+12.805%
2026-07-02	11.6250	11.6250	11.4200	11.4860	+0.437%	6,146	+14.661%
2026-07-01	11.8150	11.8150	11.4360	11.4360	-1.158%	2,384	+15.163%
2026-06-30	11.9840	11.9840	11.4700	11.5700	-1.657%	124,989	+13.829%
2026-06-29	11.7450	11.7700	11.7450	11.7650	+2.304%	3,066	+11.942%
2026-06-26	11.5000	11.5000	11.5000	11.5000	-3.442%	674	+14.522%
2026-06-25	11.3300	12.0120	11.3300	11.9100	+2.364%	8,654	+10.579%
2026-06-24	11.5700	11.6350	11.5700	11.6350	-2.554%	1,751	+13.193%
2026-06-23	11.9400	11.9400	11.9400	11.9400	-0.666%	131	+10.302%
2026-06-18	11.3500	12.0200	11.3500	12.0200	0.000%	1,599	+9.567%
2026-06-17	12.0200	12.0200	12.0200	12.0200	+1.051%	440	+9.567%
2026-06-16	11.8950	11.8950	11.8950	11.8950	+1.797%	982	+10.719%
2026-06-15	11.6850	11.6850	11.6850	11.6850	-1.641%	1,825	+12.709%
2026-06-12	11.8800	11.8800	11.8800	11.8800	+6.394%	655	+10.859%
2026-06-11	11.1660	11.1660	11.1660	11.1660	-1.751%	979	+17.947%
2026-06-08	12.0400	12.0400	11.3650	11.3650	-0.525%	2,734	+15.882%
2026-06-05	11.4250	11.4250	11.4250	11.4250	-2.642%	447	+15.274%
2026-06-04	11.7200	11.7350	11.7200	11.7350	+1.602%	1,376	+12.228%
2026-06-03	11.5750	11.5750	11.5500	11.5500	-0.986%	756	+14.026%
2026-06-02	11.5500	11.6650	11.5500	11.6650	+0.430%	491	+12.902%
2026-06-01	11.6150	11.6150	11.6150	11.6150	+0.912%	232	+13.388%
2026-05-28	11.5100	11.5100	11.5100	11.5100	-0.562%	479	+14.422%
2026-05-27	11.5750	11.5750	11.5750	11.5750	+0.169%	467	+13.780%
2026-05-26	11.6700	11.6700	11.5555	11.5555	-0.427%	677	+13.972%
2026-05-22	11.6500	11.6500	11.6050	11.6050	+0.563%	1,745	+13.486%
2026-05-21	10.9500	11.5400	10.9500	11.5400	+2.623%	2,360	+14.125%
2026-05-20	11.2450	11.2450	11.2450	11.2450	-0.310%	753	+17.119%
2026-05-19	11.2800	11.2800	11.2800	11.2800	+0.178%	559	+16.755%
2026-05-18	11.2600	11.2600	11.2600	11.2600	+1.533%	1,891	+16.963%
2026-05-15	11.0600	11.0900	11.0450	11.0900	-0.180%	2,475	+18.756%
2026-05-14	11.1100	11.1100	11.1100	11.1100	-3.122%	365	+18.542%
2026-05-13	10.7820	11.4680	10.7820	11.4680	+3.362%	1,073	+14.841%
2026-05-12	11.0950	11.0950	11.0950	11.0950	-0.538%	508	+18.702%
2026-05-11	11.1550	11.1550	11.1550	11.1550	-3.172%	13,424	+18.064%
2026-05-08	10.8200	11.5204	10.8200	11.5204	+1.905%	2,191	+14.319%
2026-05-07	11.4728	11.4728	11.3050	11.3050	-0.659%	1,229	+16.497%
2026-05-06	11.3800	11.3800	11.3800	11.3800	+2.384%	6,363	+15.729%
2026-05-05	11.1150	11.1200	11.1008	11.1150	-4.098%	2,768	+18.489%
2026-05-04	11.5900	11.5900	11.5900	11.5900	+2.794%	957	+13.632%
2026-05-01	11.2750	11.2750	11.2750	11.2750	-0.661%	1,117	+16.807%
2026-04-30	11.3100	11.3500	11.3100	11.3500	+0.889%	874	+16.035%
2026-04-29	11.2500	11.2500	11.2500	11.2500	+0.766%	2,371	+17.067%
2026-04-28	11.1800	11.2100	11.1645	11.1645	+4.634%	2,034	+17.963%
2026-04-27	10.6700	10.6700	10.6700	10.6700	+1.585%	5,732	+23.430%
2026-04-24	10.8724	10.8950	10.5035	10.5035	-4.514%	9,057	+25.387%
2026-04-23	11.0000	11.0000	11.0000	11.0000	-2.525%	2,370	+19.727%
2026-04-22	11.2850	11.2850	11.2850	11.2850	-2.252%	2,988	+16.704%
2026-04-20	11.5450	11.5450	11.5450	11.5450	+0.261%	1,439	+14.075%
2026-04-17	11.5950	11.5950	11.5150	11.5150	+1.097%	1,259	+14.373%
2026-04-16	11.3900	11.3900	11.3900	11.3900	-1.810%	245	+15.628%
2026-04-15	11.6000	11.6000	11.6000	11.6000	+3.525%	1,274	+13.534%
2026-04-13	11.2050	11.2050	11.2050	11.2050	+4.773%	2,381	+17.537%
2026-04-10	11.0900	11.0900	10.6945	10.6945	-2.998%	4,109	+23.147%
2026-04-09	11.0250	11.0250	11.0250	11.0250	+1.989%	2,001	+19.456%
2026-04-08	10.8100	10.8100	10.8100	10.8100	+5.309%	3,598	+21.832%
2026-04-02	10.2650	10.2650	10.2650	10.2650	+3.166%	2,784	+28.300%
2026-04-01	9.9500	9.9500	9.9500	9.9500	0.000%	1,096	+32.362%
2026-03-31	10.6300	10.6300	9.9500	9.9500	+1.947%	7,249	+32.362%
2026-03-30	9.7600	9.7600	9.7600	9.7600	-3.557%	1,415	+34.939%
2026-03-25	10.1200	10.1200	10.1200	10.1200	-4.167%	2,592	+30.138%
2026-03-24	10.5600	10.5600	10.5600	10.5600	+2.078%	6,857	+24.716%
2026-03-19	10.3800	10.3800	10.2030	10.3450	-2.681%	5,286	+27.308%
2026-03-18	10.6300	10.6300	10.6300	10.6300	+3.104%	3,104	+23.895%
2026-03-17	10.4550	10.4550	10.3100	10.3100	+0.634%	9,113	+27.740%
2026-03-16	10.2450	10.2450	10.2100	10.2450	+1.335%	6,509	+28.551%
2026-03-13	9.7700	10.1500	9.7700	10.1100	-2.695%	3,305	+30.267%
2026-03-12	10.1100	10.3900	10.0500	10.3900	+0.972%	18,973	+26.756%
2026-03-11	10.2900	10.2900	10.2900	10.2900	-1.869%	2,765	+27.988%
2026-03-10	10.7700	10.7700	10.4860	10.4860	+1.855%	2,143	+25.596%
2026-03-09	10.2850	10.2950	10.2850	10.2950	+2.540%	850	+27.926%
2026-03-06	10.0100	10.0400	10.0100	10.0400	-2.713%	1,748	+31.175%
2026-03-05	10.3200	10.3200	10.3200	10.3200	+1.926%	735	+27.616%
2026-03-04	10.1250	10.1250	10.1250	10.1250	+0.446%	24,528	+30.074%
2026-03-03	10.0900	10.0900	9.9200	10.0800	-2.515%	9,383	+30.655%
2026-03-02	10.2900	10.3400	10.2850	10.3400	-1.524%	3,789	+27.369%
2026-02-27	10.4600	10.5000	10.4600	10.5000	+0.191%	5,642	+25.429%
2026-02-26	10.4800	10.4800	10.4800	10.4800	+0.769%	2,875	+25.668%
2026-02-25	10.3600	10.4000	10.3600	10.4000	-0.288%	632	+26.635%
2026-02-24	10.3150	10.4300	10.3150	10.4300	+1.459%	3,472	+26.270%
2026-02-23	10.4950	10.4950	10.2800	10.2800	-0.963%	1,349	+28.113%
2026-02-19	10.3800	10.3800	10.3800	10.3800	-1.001%	1,053	+26.879%
2026-02-18	10.5000	10.5000	10.1800	10.4850	+0.817%	2,593	+25.608%
2026-02-17	10.2850	10.4000	10.2850	10.4000	+0.775%	4,224	+26.635%
2026-02-13	10.4040	10.4040	10.3200	10.3200	-2.825%	1,079	+27.616%
2026-02-12	10.6200	10.6200	10.6200	10.6200	-1.667%	771	+24.011%
2026-02-11	10.5000	10.8000	10.5000	10.8000	-1.952%	1,344	+21.944%
2026-02-10	11.0500	11.0500	11.0150	11.0150	-2.608%	1,363	+19.564%
2026-02-09	11.3650	11.4000	11.3100	11.3100	+2.076%	2,368	+16.446%
2026-02-06	10.6400	11.0800	10.6400	11.0800	+1.885%	1,048	+18.863%
2026-02-05	10.8750	10.8750	10.8750	10.8750	-4.522%	684	+21.103%
2026-02-04	11.6300	11.6300	11.3900	11.3900	+0.264%	3,092	+15.628%
2026-02-03	11.3800	11.3800	11.3600	11.3600	+6.069%	1,583	+15.933%
2026-01-30	11.3660	11.3660	10.7100	10.7100	-2.592%	2,251	+22.969%
2026-01-29	10.9600	10.9950	10.9600	10.9950	-0.498%	1,866	+19.782%
2026-01-28	10.5800	11.0500	10.5800	11.0500	+1.190%	1,432	+19.186%
2026-01-26	10.9200	10.9200	10.9200	10.9200	+2.008%	619	+20.604%
2026-01-23	10.7200	10.7250	10.7050	10.7050	-0.880%	2,626	+23.027%
2026-01-22	10.7800	10.8300	10.5640	10.8000	+2.467%	17,584	+21.944%
2026-01-21	10.6800	10.6800	10.5400	10.5400	-2.543%	3,826	+24.953%
2026-01-20	10.9395	10.9395	10.8100	10.8150	+0.980%	2,678	+21.775%
2026-01-16	10.7100	10.9300	10.5300	10.7100	+1.517%	6,100	+22.969%
2026-01-15	10.5600	10.5600	10.5500	10.5500	-4.004%	549	+24.834%
2026-01-13	10.9900	10.9900	10.9900	10.9900	-0.182%	217	+19.836%
2026-01-12	11.0100	11.0100	11.0100	11.0100	+1.288%	1,277	+19.619%
2026-01-09	10.8700	10.8700	10.8700	10.8700	0.000%	3,242	+21.159%
2026-01-08	10.6040	10.8700	10.3000	10.8700	+5.044%	2,692	+21.159%
2026-01-07	10.6450	10.6450	10.3480	10.3480	-5.756%	4,809	+27.271%
2026-01-06	10.7700	10.9800	10.6260	10.9800	+1.479%	5,054	+19.945%
2026-01-05	11.0400	11.0400	10.8150	10.8200	-0.322%	4,136	+21.719%
2026-01-02	10.8800	10.8800	10.6800	10.8550	+2.891%	7,644	+21.327%
2025-12-30	10.6160	10.6160	10.5500	10.5500	-0.472%	2,931	+24.834%
2025-12-29	10.7050	10.7050	10.6000	10.6000	+0.665%	2,650	+24.245%
2025-12-26	10.1900	10.5300	10.1900	10.5300	+0.048%	2,266	+25.071%
2025-12-24	10.5250	10.5250	10.5250	10.5250	+1.202%	648	+25.131%
2025-12-23	10.5900	10.5900	10.4000	10.4000	-1.468%	714	+26.635%
2025-12-22	10.7550	10.7550	10.5550	10.5550	-0.518%	3,330	+24.775%
2025-12-18	10.6150	10.6150	10.1800	10.6100	0.000%	2,755	+24.128%
2025-12-17	10.5450	10.6100	10.5450	10.6100	+1.677%	1,201	+24.128%
2025-12-16	10.4400	10.5500	10.4350	10.4350	-0.949%	3,525	+26.210%
2025-12-15	10.5200	10.5400	10.5200	10.5350	+1.837%	1,174	+25.012%
2025-12-12	10.3300	10.3450	9.9300	10.3450	+1.481%	2,769	+27.308%
2025-12-11	10.5050	10.5050	10.1940	10.1940	-0.546%	871	+29.194%
2025-12-10	10.2550	10.2550	10.2500	10.2500	+0.638%	493	+28.488%
2025-12-09	10.3200	10.3200	10.1850	10.1850	-0.440%	977	+29.308%
2025-12-08	10.1650	10.2300	10.1650	10.2300	+2.249%	1,597	+28.739%
2025-12-05	9.7780	10.0050	9.7780	10.0050	-0.110%	926	+31.634%
2025-12-04	9.9500	10.0160	9.9500	10.0160	+0.947%	1,286	+31.490%
2025-12-02	9.9220	9.9220	9.9220	9.9220	-2.868%	1,902	+32.735%
2025-12-01	10.2150	10.2150	10.2150	10.2150	0.000%	843	+28.928%
2025-11-28	10.2150	10.2150	10.2150	10.2150	+7.300%	232	+28.928%
2025-11-26	10.0300	10.0500	9.5200	9.5200	-4.274%	784	+38.340%
2025-11-25	9.9300	9.9450	9.9300	9.9450	+5.775%	1,865	+32.428%
2025-11-21	9.5900	9.5900	9.4020	9.4020	+0.664%	3,122	+40.077%
2025-11-20	9.3400	9.3400	9.3400	9.3400	-2.403%	1,040	+41.006%
2025-11-19	9.5700	9.5700	9.5700	9.5700	+1.056%	1,518	+37.618%
2025-11-18	9.4700	9.4700	9.4700	9.4700	-2.371%	43,680	+39.071%
2025-11-17	9.7000	9.7000	9.7000	9.7000	+1.042%	1,577	+35.773%
2025-11-14	9.8900	9.8900	9.6000	9.6000	-3.904%	1,584	+37.188%
2025-11-13	9.9900	9.9900	9.9900	9.9900	+0.100%	1,962	+31.832%
2025-11-12	9.5900	9.9800	9.5900	9.9800	+3.259%	10,706	+31.964%
2025-11-10	9.6550	9.6650	9.5850	9.6650	+3.535%	9,919	+36.265%
2025-11-06	9.5000	9.5200	9.3350	9.3350	+1.138%	5,357	+41.082%
2025-11-05	9.1000	9.2300	9.1000	9.2300	-3.573%	1,907	+42.687%
2025-11-04	9.5720	9.5720	9.5720	9.5720	+4.669%	318	+37.589%
2025-11-03	8.8100	9.1500	8.8100	9.1450	+0.495%	3,013	+44.013%
2025-10-30	8.6600	9.1000	8.6600	9.1000	+0.055%	67,247	+44.725%
2025-10-29	9.0300	9.2700	9.0300	9.0950	+4.420%	10,580	+44.805%
2025-10-28	8.7100	8.7100	8.7100	8.7100	+1.812%	2,503	+51.206%
2025-10-27	8.5000	8.7450	8.5000	8.5550	+0.117%	2,596	+53.945%
2025-10-23	8.5350	8.5450	8.2500	8.5450	-1.499%	1,145	+54.125%
2025-10-22	8.6750	8.6750	8.6750	8.6750	+0.231%	3,113	+51.816%
2025-10-21	8.9200	8.9200	8.3200	8.6550	+0.174%	14,692	+52.166%
2025-10-20	8.6000	8.6500	8.3610	8.6400	+1.349%	3,400	+52.431%
2025-10-17	8.5100	8.5250	8.5100	8.5250	-3.235%	1,685	+54.487%
2025-10-16	8.8750	8.8750	8.8100	8.8100	+0.228%	677	+49.489%
2025-10-15	8.7900	8.7900	8.7900	8.7900	-0.170%	247	+49.829%
2025-10-14	8.6900	8.8050	8.4900	8.8050	+0.917%	3,281	+49.574%
2025-10-13	8.7250	8.7250	8.7250	8.7250	+3.132%	189	+50.946%
2025-10-10	8.9800	8.9800	8.4600	8.4600	-1.856%	2,852	+55.674%
2025-10-09	8.9750	8.9750	8.6200	8.6200	-2.045%	1,407	+52.784%
2025-10-07	8.8000	8.8000	8.8000	8.8000	-2.601%	2,336	+49.659%
2025-10-06	9.0800	9.0800	9.0350	9.0350	-2.060%	1,366	+45.766%
2025-10-03	9.2250	9.2250	9.2250	9.2250	+0.655%	594	+42.764%
2025-10-02	9.1650	9.1650	9.1650	9.1650	+3.559%	4,441	+43.699%
2025-10-01	9.2750	9.3050	8.8500	8.8500	+2.312%	1,639	+48.814%
2025-09-30	8.6500	8.6500	8.6500	8.6500	-7.979%	463	+52.254%
2025-09-29	9.0700	9.4000	8.9950	9.4000	+5.618%	12,311	+40.106%
2025-09-26	9.5700	9.5700	8.9000	8.9000	-1.111%	1,853	+47.978%
2025-09-25	9.0000	9.0000	9.0000	9.0000	+0.840%	120	+46.333%
2025-09-24	9.1300	9.1300	8.9250	8.9250	-0.888%	2,333	+47.563%
2025-09-23	8.9700	9.0050	8.9700	9.0050	-0.387%	4,117	+46.252%
2025-09-22	9.0400	9.0400	9.0400	9.0400	+0.546%	1,545	+45.686%
2025-09-19	8.9550	9.2450	8.9550	8.9909	+3.791%	1,186	+46.481%
2025-09-18	8.7850	8.7850	8.6625	8.6625	-1.169%	1,106	+52.035%
2025-09-17	8.9400	9.0400	8.7650	8.7650	0.000%	936	+50.257%
2025-09-16	8.9400	8.9400	8.7650	8.7650	-1.903%	320	+50.257%
2025-09-15	8.7380	8.9850	8.7380	8.9350	-0.168%	2,611	+47.398%
2025-09-12	8.9500	8.9500	8.9500	8.9500	+3.325%	2,327	+47.151%
2025-09-11	8.6620	8.6620	8.6620	8.6620	+3.861%	2,220	+52.043%
2025-09-09	8.5625	8.5625	8.3400	8.3400	-3.695%	1,737	+57.914%
2025-09-08	8.6800	8.6800	8.6600	8.6600	+1.703%	1,746	+52.079%
2025-09-05	8.5250	8.5250	8.0900	8.5150	+2.221%	1,312	+54.668%
2025-09-04	8.2000	8.4650	8.2000	8.3300	+4.517%	5,555	+58.103%
2025-09-03	7.9700	7.9700	7.9700	7.9700	+0.302%	5,408	+65.245%
2025-09-02	7.9460	7.9460	7.9460	7.9460	-3.509%	1,033	+65.744%
2025-08-29	8.2350	8.2350	8.2350	8.2350	+5.307%	1,539	+59.927%
2025-08-27	7.8200	7.8200	7.8200	7.8200	-4.331%	4,684	+68.414%
2025-08-25	8.1740	8.1740	8.1740	8.1740	-3.722%	978	+61.121%
2025-08-22	8.2950	8.5000	8.2950	8.4900	+5.597%	4,286	+55.124%
2025-08-21	8.4000	8.4450	8.0400	8.0400	-7.159%	3,079	+63.806%
2025-08-19	8.3200	8.6600	8.3200	8.6600	+2.062%	715	+52.079%
2025-08-15	8.4850	8.4850	8.4850	8.4850	+1.739%	883	+55.215%
2025-08-14	8.5200	8.5200	8.3400	8.3400	+0.271%	6,623	+57.914%
2025-08-13	8.1000	8.3175	8.1000	8.3175	-0.982%	3,941	+58.341%
2025-08-12	8.4000	8.4000	8.4000	8.4000	+3.704%	182	+56.786%
2025-08-11	8.2300	8.2300	7.9300	8.1000	+2.015%	1,945	+62.593%
2025-08-08	8.4540	8.4540	7.9400	7.9400	+0.506%	1,945	+65.869%
2025-08-07	8.1650	8.1650	7.9000	7.9000	-1.435%	9,126	+66.709%
2025-08-06	7.6450	8.0150	7.6450	8.0150	+9.122%	1,828	+64.317%
2025-08-05	7.3450	7.3450	7.3450	7.3450	-0.139%	1,805	+79.306%
2025-08-04	7.7000	7.7600	7.3552	7.3552	-1.668%	5,227	+79.057%
2025-08-01	7.7500	7.7500	7.4800	7.4800	-7.768%	3,966	+76.070%
2025-07-30	8.1100	8.1100	8.1100	8.1100	+3.974%	248	+62.392%
2025-07-29	7.7360	7.8000	7.7360	7.8000	-2.378%	10,621	+68.846%
2025-07-28	7.9900	7.9900	7.9900	7.9900	+0.440%	256	+64.831%
2025-07-25	8.5300	8.5300	7.9550	7.9550	-0.303%	2,302	+65.556%
2025-07-24	7.9600	7.9792	7.9600	7.9792	+4.303%	1,719	+65.054%
2025-07-23	7.8200	7.8200	7.6500	7.6500	-1.923%	1,024	+72.157%
2025-07-22	7.8000	7.8000	7.8000	7.8000	+0.257%	1,231	+68.846%
2025-07-21	7.7400	7.7800	7.7400	7.7800	+0.517%	3,524	+69.280%
2025-07-18	7.8300	7.8300	7.7400	7.7400	-2.273%	1,154	+70.155%
2025-07-17	7.6300	7.9200	7.6300	7.9200	+1.797%	1,876	+66.288%
2025-07-16	7.7802	7.7802	7.7802	7.7802	-3.111%	685	+69.276%
2025-07-15	8.3500	8.3500	8.0300	8.0300	+0.879%	2,227	+64.010%
2025-07-14	7.9600	7.9600	7.9600	7.9600	-1.607%	1,994	+65.452%
2025-07-11	8.0900	8.0900	8.0900	8.0900	-2.764%	1,407	+62.794%
2025-07-09	8.3200	8.3200	8.3200	8.3200	+1.587%	1,150	+58.293%
2025-07-08	8.3450	8.3450	8.1900	8.1900	-0.787%	1,670	+60.806%
2025-07-07	7.8300	8.2550	7.7800	8.2550	+5.563%	3,768	+59.540%
2025-07-03	8.1424	8.1424	7.8200	7.8200	-2.967%	913	+68.414%
2025-07-02	7.8640	8.0591	7.8640	8.0591	-0.872%	5,843	+63.418%
2025-07-01	8.3800	8.3800	8.1300	8.1300	-2.925%	2,406	+61.993%
2025-06-30	8.3800	8.3800	8.3750	8.3750	+4.688%	2,611	+57.254%
2025-06-27	8.0000	8.0000	8.0000	8.0000	+2.564%	2,454	+64.625%
2025-06-26	7.8550	8.0600	7.8000	7.8000	-2.743%	6,081	+68.846%
2025-06-25	8.0200	8.0200	8.0200	8.0200	-0.804%	3,930	+64.214%
2025-06-24	8.0550	8.0850	8.0550	8.0850	+3.787%	692	+62.894%
2025-06-23	8.1500	8.1500	7.7050	7.7900	-0.574%	2,097	+69.063%
2025-06-20	7.8800	7.9900	7.8350	7.8350	-1.632%	5,558	+68.092%
2025-06-18	7.9650	7.9650	7.9650	7.9650	+2.310%	8,285	+65.348%
2025-06-17	7.9200	7.9200	7.7852	7.7852	-4.123%	2,126	+69.167%
2025-06-16	7.9090	8.1200	7.9090	8.1200	-0.551%	1,998	+62.192%
2025-06-13	8.1400	8.1650	8.1400	8.1650	+1.303%	1,559	+61.298%
2025-06-12	8.1100	8.1100	8.0600	8.0600	-1.827%	11,966	+63.400%
2025-06-11	8.2250	8.2250	8.2100	8.2100	+3.374%	933	+60.414%
2025-06-10	7.9706	8.1600	7.9420	7.9420	-1.714%	2,777	+65.827%
2025-06-09	8.2050	8.2050	8.0805	8.0805	-4.773%	926	+62.985%
2025-06-06	8.4855	8.4855	8.4855	8.4855	+3.925%	705	+55.206%
2025-06-05	8.2000	8.2000	8.0811	8.1650	+5.970%	1,765	+61.298%
2025-06-04	8.0200	8.0200	7.7050	7.7050	-5.692%	8,943	+70.928%
2025-06-03	8.0440	8.1700	8.0440	8.1700	+4.276%	712	+61.200%
2025-06-02	7.8900	8.0200	7.8350	7.8350	+1.687%	19,472	+68.092%
2025-05-30	7.5840	7.7050	7.5840	7.7050	+0.065%	1,100	+70.928%
2025-05-29	7.7000	7.7000	7.7000	7.7000	+1.717%	950	+71.039%
2025-05-28	7.6050	7.7000	7.5700	7.5700	-2.699%	5,260	+73.976%
2025-05-27	7.6400	7.7800	7.6400	7.7800	+3.251%	6,878	+69.280%
2025-05-23	7.5350	7.5350	7.5350	7.5350	+0.333%	959	+74.784%
2025-05-22	7.5100	7.5100	7.5100	7.5100	-1.444%	3,046	+75.366%
2025-05-21	7.7450	7.7450	7.6200	7.6200	+2.145%	6,811	+72.835%
2025-05-20	7.5000	7.6600	7.4350	7.4600	+5.189%	1,740	+76.542%
2025-05-16	7.0920	7.0920	7.0920	7.0920	-0.393%	2,526	+85.702%
2025-05-14	7.1200	7.1200	7.1200	7.1200	+0.508%	1,402	+84.972%
2025-05-13	7.0840	7.0840	7.0840	7.0840	-1.884%	1,600	+85.912%
2025-05-12	7.4700	7.4700	7.2200	7.2200	+1.333%	3,605	+82.410%
2025-05-09	7.1550	7.1550	7.1250	7.1250	+5.861%	3,364	+84.842%
2025-05-08	7.0000	7.1500	6.7305	6.7305	-2.031%	2,798	+95.676%
2025-05-06	6.8041	6.8700	6.8041	6.8700	-0.435%	3,601	+91.703%
2025-05-05	6.9000	6.9000	6.9000	6.9000	+1.628%	4,849	+90.870%
2025-05-02	6.9100	6.9100	6.7895	6.7895	-1.744%	4,756	+93.976%
2025-05-01	6.7800	6.9100	6.7800	6.9100	+6.471%	780	+90.593%
2025-04-30	6.4900	6.4900	6.4900	6.4900	-6.010%	24,190	+102.928%
2025-04-29	6.6720	6.9050	6.6720	6.9050	+3.137%	2,854	+90.731%
2025-04-25	6.4120	6.6950	6.4120	6.6950	+1.133%	2,366	+96.714%
2025-04-24	6.6200	6.6200	6.6200	6.6200	+0.076%	5,431	+98.943%
2025-04-23	6.5500	6.7600	6.5500	6.6150	+4.668%	1,656	+99.093%
2025-04-22	6.3200	6.3200	6.3200	6.3200	-2.167%	2,328	+108.386%
2025-04-21	6.4600	6.4600	6.4600	6.4600	+3.486%	1,509	+103.870%
2025-04-17	6.3700	6.4100	6.2424	6.2424	-4.037%	5,438	+110.977%
2025-04-16	6.8600	6.8600	6.4900	6.5050	-0.989%	128,128	+102.460%
2025-04-15	6.6100	6.6100	6.4500	6.5700	+7.882%	14,831	+100.457%
2025-04-14	6.4900	6.4950	6.0900	6.0900	-2.948%	3,736	+116.256%
2025-04-11	6.2450	6.2750	6.2450	6.2750	+10.281%	1,615	+109.880%
2025-04-10	5.8500	5.8500	5.6900	5.6900	-0.509%	3,101	+131.459%
2025-04-09	6.1800	6.1800	5.7191	5.7191	-3.800%	15,661	+130.281%
2025-04-08	5.8200	6.0400	5.7840	5.9450	+2.677%	7,519	+121.531%
2025-04-07	5.8000	5.8000	5.6000	5.7900	-6.311%	115,052	+127.461%
2025-04-04	5.6300	6.1800	5.6000	6.1800	-6.293%	1,406	+113.107%
2025-04-03	6.6200	6.6200	6.5950	6.5950	-1.933%	1,286	+99.697%
2025-04-02	6.7200	6.7250	6.7200	6.7250	+2.907%	1,797	+95.836%
2025-03-31	6.4500	6.8300	6.4500	6.5350	+0.693%	4,109	+101.530%
2025-03-28	6.4900	6.4900	6.4900	6.4900	-6.322%	925	+102.928%
2025-03-27	6.9280	6.9280	6.9280	6.9280	+0.988%	1,096	+90.098%
2025-03-26	7.0000	7.0000	6.8602	6.8602	-4.053%	6,327	+91.977%
2025-03-25	7.5000	7.5000	7.1500	7.1500	-0.209%	4,225	+84.196%
2025-03-24	7.1650	7.1650	7.1650	7.1650	+3.242%	5,178	+83.810%
2025-03-20	6.7900	6.9400	6.7900	6.9400	-4.276%	5,056	+89.769%
2025-03-19	7.1100	7.3290	7.1000	7.2500	-0.983%	8,946	+81.655%
2025-03-18	7.4700	7.4700	7.1600	7.3220	-2.047%	11,760	+79.869%
2025-03-17	7.4400	7.4750	7.4400	7.4750	+2.397%	3,515	+76.187%
2025-03-13	7.0780	7.5580	7.0780	7.3000	+0.829%	1,067	+80.411%
2025-03-12	7.5050	7.5050	7.2400	7.2400	-1.897%	311	+81.906%
2025-03-11	7.4450	7.4450	7.3800	7.3800	-2.122%	5,476	+78.455%
2025-03-10	7.6500	7.6500	7.1000	7.5400	-1.244%	2,340	+74.668%
2025-03-07	7.6350	7.6350	7.6250	7.6350	+4.589%	998	+72.495%
2025-03-06	7.6450	7.6450	7.3000	7.3000	-3.119%	9,741	+80.411%
2025-03-05	7.5350	7.5350	7.5350	7.5350	+6.502%	1,425	+74.784%
2025-03-04	6.7700	7.0750	6.7700	7.0750	-1.462%	10,035	+86.148%
2025-03-03	7.1800	7.1800	7.1800	7.1800	+1.844%	927	+83.426%
2025-02-28	7.2300	7.2300	7.0450	7.0500	-2.490%	5,333	+86.809%
2025-02-27	6.5200	7.2300	6.5200	7.2300	+2.991%	1,642	+82.158%
2025-02-26	7.0200	7.0200	7.0200	7.0200	+1.518%	71,237	+87.607%
2025-02-25	6.9150	6.9250	6.6480	6.9150	+2.217%	13,117	+90.456%
2025-02-24	6.5100	6.7750	6.5100	6.7650	+0.745%	2,007	+94.678%
2025-02-21	6.7150	6.7150	6.7150	6.7150	+1.053%	143	+96.128%
2025-02-20	6.5900	6.6450	6.4735	6.6450	+4.646%	9,027	+98.194%
2025-02-19	6.5350	6.5350	6.2600	6.3500	-2.905%	4,171	+107.402%
2025-02-18	6.9000	6.9000	6.5400	6.5400	+0.153%	12,717	+101.376%
2025-02-14	6.5400	6.5400	6.5300	6.5300	+5.323%	15,759	+101.685%
2025-02-13	6.1350	6.2200	6.1350	6.2000	+0.649%	5,625	+112.419%
2025-02-12	6.1600	6.1600	6.1600	6.1600	+2.598%	707	+113.799%
2025-02-11	6.0040	6.0040	6.0040	6.0040	-0.596%	1,014	+119.354%
2025-02-10	5.8870	6.0400	5.8870	6.0400	+1.684%	6,337	+118.046%
2025-02-07	6.1000	6.1000	5.9400	5.9400	-1.656%	1,772	+121.717%
2025-02-06	6.0400	6.0400	6.0400	6.0400	+1.003%	2,070	+118.046%
2025-02-05	5.9550	5.9800	5.9550	5.9800	+4.000%	2,109	+120.234%
2025-02-03	5.7700	5.7700	5.7500	5.7500	-3.846%	7,611	+129.043%
2025-01-31	5.9800	5.9800	5.9800	5.9800	+2.573%	3,535	+120.234%
2025-01-30	5.8500	5.8500	5.8300	5.8300	+3.004%	11,962	+125.901%
2025-01-29	5.9550	5.9550	5.6600	5.6600	-5.034%	3,494	+132.686%
2025-01-28	5.7790	5.9600	5.7790	5.9600	+3.472%	1,885	+120.973%
2025-01-27	6.0100	6.0200	5.7600	5.7600	-2.768%	8,191	+128.646%
2025-01-24	6.0150	6.0350	5.9240	5.9240	-0.687%	7,989	+122.316%
2025-01-23	6.2000	6.2000	5.9200	5.9650	+3.764%	9,116	+120.788%
2025-01-22	5.7450	5.9500	5.7411	5.7486	-0.886%	16,229	+129.099%
2025-01-21	5.6000	5.8000	5.6000	5.8000	+3.370%	25,179	+127.069%
2025-01-17	5.6109	5.6109	5.6109	5.6109	-0.516%	979	+134.722%
2025-01-16	5.6425	5.6750	5.5959	5.6400	-0.879%	24,550	+133.511%
2025-01-15	5.7267	5.7267	5.6900	5.6900	+2.154%	6,169	+131.459%
2025-01-14	5.6000	5.7350	5.5700	5.5700	+0.360%	20,776	+136.445%

.dark-mode .kYrRH5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kYrRH5{ 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