discoverIE Group plc (BST:9A5)
Germany · Delayed Price · Currency is EUR 6.35
-0.30 (-4.51%)
At close: Mar 19, 2026
discoverIE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.35 | 6.40 | 6.25 | 6.35 | 6.35 | -4.51% | - |
| Mar 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Mar 17, 2026 | 6.50 | 6.60 | 6.45 | 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 | 6.25 | 6.55 | 6.25 | 6.50 | 6.50 | 3.17% | - |
| Mar 9, 2026 | 6.35 | 6.35 | 6.15 | 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 | - | - |