discoverIE Group plc (BST:9A5)
Germany
· Delayed Price · Currency is EUR 7.30
-0.10 (-1.35%)
At close: Apr 28, 2026
discoverIE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.40 | 7.55 | 7.25 | 7.30 | 7.30 | -1.35% | - |
| Apr 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Apr 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Apr 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Apr 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Apr 21, 2026 | 7.25 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | - |
| Apr 20, 2026 | 7.35 | 7.40 | 7.15 | 7.20 | 7.20 | -2.70% | - |
| Apr 17, 2026 | 6.95 | 7.50 | 6.95 | 7.40 | 7.40 | 6.47% | - |
| Apr 16, 2026 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | 0.72% | - |
| Apr 15, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | - |
| Apr 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| Apr 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 10, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | 2.36% | - |
| Apr 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Apr 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | - |
| Apr 7, 2026 | 6.25 | 6.35 | 6.15 | 6.20 | 6.20 | -0.80% | - |
| Apr 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Apr 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 8.55% | - |
| Mar 31, 2026 | 5.85 | 6.05 | 5.70 | 5.85 | 5.85 | 0.86% | - |
| Mar 30, 2026 | 5.95 | 6.15 | 5.60 | 5.80 | 5.80 | -2.52% | 360 |
| Mar 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Mar 26, 2026 | 6.10 | 6.25 | 6.05 | 6.20 | 6.20 | 0.81% | - |
| Mar 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Mar 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Mar 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Mar 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | - |
| Mar 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Mar 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Mar 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Mar 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Mar 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Mar 6, 2026 | 6.85 | 6.85 | 6.50 | 6.55 | 6.55 | -3.68% | - |
| Mar 5, 2026 | 6.80 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Mar 4, 2026 | 6.60 | 6.95 | 6.55 | 6.90 | 6.90 | 3.76% | - |
| Mar 3, 2026 | 7.10 | 7.20 | 6.60 | 6.65 | 6.65 | -7.64% | - |
| Mar 2, 2026 | 7.20 | 7.30 | 6.95 | 7.20 | 7.20 | -1.37% | - |
| Feb 27, 2026 | 7.40 | 7.50 | 7.25 | 7.30 | 7.30 | -2.01% | - |
| Feb 26, 2026 | 7.40 | 7.55 | 7.40 | 7.45 | 7.45 | - | - |
| Feb 25, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | - |
| Feb 24, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | - |
| Feb 23, 2026 | 7.50 | 7.55 | 7.35 | 7.40 | 7.40 | -1.33% | - |
| Feb 20, 2026 | 7.45 | 7.55 | 7.30 | 7.50 | 7.50 | 1.35% | - |
| Feb 19, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | - |
| Feb 18, 2026 | 7.40 | 7.45 | 7.30 | 7.40 | 7.40 | - | - |
| Feb 17, 2026 | 7.25 | 7.40 | 7.15 | 7.40 | 7.40 | 1.37% | - |
| Feb 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Feb 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Feb 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Feb 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Feb 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Feb 6, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 2.21% | - |
| Feb 5, 2026 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Feb 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 3, 2026 | 7.20 | 7.30 | 7.00 | 7.05 | 7.05 | -2.08% | - |
| Feb 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Jan 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Jan 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.76% | - |
| Jan 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jan 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jan 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Jan 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Jan 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jan 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jan 16, 2026 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 1.47% | - |
| Jan 15, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | 1.49% | - |
| Jan 14, 2026 | 6.75 | 6.75 | 6.55 | 6.70 | 6.70 | -0.74% | - |
| Jan 13, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | - |
| Jan 12, 2026 | 6.80 | 6.80 | 6.65 | 6.80 | 6.80 | - | - |
| Jan 9, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | - |
| Jan 8, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | - | - |
| Jan 7, 2026 | 6.90 | 6.90 | 6.75 | 6.80 | 6.80 | -1.45% | - |
| Jan 6, 2026 | 6.75 | 6.90 | 6.65 | 6.90 | 6.90 | 2.22% | - |
| Jan 5, 2026 | 6.65 | 7.10 | 6.50 | 6.75 | 6.75 | 1.50% | 760 |
| Jan 2, 2026 | 6.65 | 6.75 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Dec 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 29, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Dec 22, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | - |
| Dec 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 17, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Dec 16, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | - |
| Dec 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Dec 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Dec 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Dec 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | - | - |
| Dec 9, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.55 | -0.75% | - |
| Dec 8, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.60 | - | - |
| Dec 5, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.60 | 0.76% | - |
| Dec 4, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.55 | 3.94% | - |
| Dec 3, 2025 | 6.45 | 6.45 | 6.25 | 6.35 | 6.31 | -1.55% | - |
| Dec 2, 2025 | 6.55 | 6.65 | 6.45 | 6.45 | 6.40 | -2.27% | - |
| Dec 1, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.55 | 2.33% | - |
| Nov 28, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.40 | 0.78% | - |