discoverIE Group plc (BST:9A5)
Germany · Delayed Price · Currency is EUR 7.80
+0.10 (1.30%)
At close: May 19, 2026
BST:9A5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| May 15, 2026 | 7.80 | 7.80 | 7.45 | 7.55 | 7.55 | -3.21% | 1,000 |
| May 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| May 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| May 12, 2026 | 7.75 | 7.80 | 7.35 | 7.45 | 7.45 | -4.49% | - |
| May 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 8, 2026 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | 1.30% | - |
| May 7, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | - |
| May 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| May 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| May 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Apr 30, 2026 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | 2.78% | - |
| Apr 29, 2026 | 7.35 | 7.35 | 7.15 | 7.20 | 7.20 | -1.37% | - |
| 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% | - |